Zhejiang Sanmei Chemical Industry Co. Ltd. Class A 603379
SSE · China · Process Industries
CNY 49.12+0.08 (+0.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 49.12 | +0.16% | CNY 49.21 | CNY 50.00 | CNY 48.80 | 2.71M |
| 2026-09-29 | CNY 49.04 | -1.33% | CNY 50.00 | CNY 50.23 | CNY 48.16 | 6.32M |
| 2026-09-28 | CNY 49.70 | -0.66% | CNY 50.03 | CNY 50.30 | CNY 49.25 | 5.06M |
| 2026-09-24 | CNY 50.03 | -2.49% | CNY 51.34 | CNY 51.76 | CNY 50.01 | 5.69M |
| 2026-09-23 | CNY 51.31 | -0.87% | CNY 51.99 | CNY 51.99 | CNY 50.08 | 6.34M |
| 2026-09-22 | CNY 51.76 | +0.10% | CNY 51.86 | CNY 52.58 | CNY 51.17 | 6.14M |
| 2026-09-21 | CNY 51.71 | +1.11% | CNY 51.15 | CNY 52.17 | CNY 50.60 | 6.99M |
| 2026-09-18 | CNY 51.14 | -0.08% | CNY 51.45 | CNY 51.70 | CNY 50.91 | 6.51M |
| 2026-09-17 | CNY 51.18 | -0.97% | CNY 51.68 | CNY 52.75 | CNY 51.12 | 5.54M |
| 2026-09-16 | CNY 51.68 | -2.49% | CNY 53.07 | CNY 53.35 | CNY 51.54 | 8.64M |
| 2026-09-15 | CNY 53.00 | -1.16% | CNY 53.60 | CNY 54.47 | CNY 52.92 | 4.85M |
| 2026-09-14 | CNY 53.62 | +0.96% | CNY 52.86 | CNY 53.86 | CNY 52.65 | 3.70M |
| 2026-09-11 | CNY 53.11 | -5.55% | CNY 55.67 | CNY 55.70 | CNY 52.80 | 9.30M |
| 2026-09-10 | CNY 56.23 | -5.21% | CNY 59.18 | CNY 59.44 | CNY 56.04 | 8.85M |
| 2026-09-09 | CNY 59.32 | -0.27% | CNY 59.37 | CNY 59.88 | CNY 58.90 | 2.74M |
| 2026-09-08 | CNY 59.48 | +1.69% | CNY 58.30 | CNY 59.88 | CNY 58.12 | 5.07M |
| 2026-09-07 | CNY 58.49 | -0.12% | CNY 58.39 | CNY 58.75 | CNY 57.39 | 3.99M |
| 2026-09-04 | CNY 58.56 | -1.11% | CNY 59.48 | CNY 59.95 | CNY 58.31 | 4.49M |
| 2026-09-03 | CNY 59.22 | +1.23% | CNY 58.84 | CNY 59.64 | CNY 58.53 | 4.73M |
| 2026-09-02 | CNY 58.50 | -1.15% | CNY 58.97 | CNY 59.11 | CNY 57.71 | 5.22M |
| 2026-09-01 | CNY 59.18 | +0.77% | CNY 58.14 | CNY 60.08 | CNY 58.00 | 6.67M |
| 2026-08-31 | CNY 58.73 | -2.85% | CNY 59.51 | CNY 60.03 | CNY 57.70 | 11.47M |
| 2026-08-28 | CNY 60.45 | +1.15% | CNY 59.59 | CNY 61.00 | CNY 59.16 | 8.95M |
| 2026-08-27 | CNY 59.76 | +1.82% | CNY 58.10 | CNY 59.95 | CNY 57.09 | 11.02M |
| 2026-08-26 | CNY 58.69 | -1.39% | CNY 59.05 | CNY 60.14 | CNY 58.17 | 7.38M |
| 2026-08-25 | CNY 59.52 | -0.63% | CNY 58.00 | CNY 60.65 | CNY 57.01 | 8.46M |
| 2026-08-24 | CNY 59.90 | -2.52% | CNY 61.27 | CNY 61.89 | CNY 59.67 | 5.72M |
| 2026-08-21 | CNY 61.45 | +0.42% | CNY 61.17 | CNY 62.15 | CNY 60.92 | 3.79M |
| 2026-08-20 | CNY 61.19 | -0.55% | CNY 61.54 | CNY 63.01 | CNY 61.00 | 4.55M |
| 2026-08-19 | CNY 61.53 | -2.92% | CNY 63.01 | CNY 64.12 | CNY 61.38 | 5.52M |
| 2026-08-18 | CNY 63.38 | -1.28% | CNY 64.00 | CNY 65.80 | CNY 62.92 | 6.48M |
| 2026-08-17 | CNY 64.20 | +2.93% | CNY 62.50 | CNY 64.37 | CNY 62.05 | 6.37M |
| 2026-08-14 | CNY 62.37 | -1.47% | CNY 63.60 | CNY 63.65 | CNY 62.00 | 5.68M |
| 2026-08-13 | CNY 63.30 | -1.69% | CNY 64.39 | CNY 64.95 | CNY 62.91 | 8.45M |
| 2026-08-12 | CNY 64.39 | -1.81% | CNY 65.50 | CNY 65.57 | CNY 64.21 | 6.32M |
| 2026-08-11 | CNY 65.58 | -3.16% | CNY 67.06 | CNY 67.74 | CNY 65.50 | 7.19M |
| 2026-08-10 | CNY 67.72 | +3.71% | CNY 64.68 | CNY 68.68 | CNY 64.38 | 12.54M |
| 2026-08-07 | CNY 65.30 | -0.68% | CNY 64.83 | CNY 65.63 | CNY 63.50 | 9.82M |
| 2026-08-06 | CNY 65.75 | +4.32% | CNY 62.71 | CNY 65.86 | CNY 62.48 | 12.52M |
| 2026-08-05 | CNY 63.03 | +2.27% | CNY 61.48 | CNY 63.58 | CNY 61.20 | 10.64M |
| 2026-08-04 | CNY 61.63 | +2.17% | CNY 60.33 | CNY 61.72 | CNY 60.02 | 8.79M |
| 2026-08-03 | CNY 60.32 | +0.03% | CNY 59.66 | CNY 60.99 | CNY 59.30 | 7.35M |
| 2026-07-31 | CNY 60.30 | +2.22% | CNY 59.98 | CNY 61.34 | CNY 58.62 | 13.82M |
| 2026-07-30 | CNY 58.99 | -0.29% | CNY 59.08 | CNY 60.43 | CNY 58.13 | 9.45M |
| 2026-07-29 | CNY 59.16 | +2.58% | CNY 57.70 | CNY 60.50 | CNY 56.53 | 11.14M |
| 2026-07-28 | CNY 57.67 | -4.22% | CNY 59.31 | CNY 59.49 | CNY 57.36 | 9.36M |
| 2026-07-27 | CNY 60.21 | +0.18% | CNY 59.92 | CNY 60.90 | CNY 59.20 | 6.38M |
| 2026-07-24 | CNY 60.10 | -3.24% | CNY 60.99 | CNY 61.50 | CNY 59.88 | 9.29M |
| 2026-07-23 | CNY 62.11 | +7.27% | CNY 57.90 | CNY 62.68 | CNY 57.90 | 15.79M |
| 2026-07-22 | CNY 57.90 | -3.11% | CNY 59.12 | CNY 59.49 | CNY 57.55 | 9.95M |
| 2026-07-21 | CNY 59.76 | +2.73% | CNY 58.00 | CNY 60.68 | CNY 57.11 | 13.11M |
| 2026-07-20 | CNY 58.17 | -2.53% | CNY 59.99 | CNY 60.68 | CNY 57.10 | 14.87M |
| 2026-07-17 | CNY 59.68 | -1.83% | CNY 60.79 | CNY 62.96 | CNY 59.38 | 12.14M |
| 2026-07-16 | CNY 60.79 | -5.75% | CNY 64.00 | CNY 65.45 | CNY 60.50 | 14.77M |
| 2026-07-15 | CNY 64.50 | +1.29% | CNY 63.68 | CNY 66.17 | CNY 62.45 | 15.64M |
| 2026-07-14 | CNY 63.68 | +0.57% | CNY 63.00 | CNY 64.33 | CNY 61.41 | 16.09M |
| 2026-07-13 | CNY 63.32 | +2.05% | CNY 60.98 | CNY 63.78 | CNY 60.01 | 18.97M |
| 2026-07-10 | CNY 62.05 | -7.08% | CNY 66.82 | CNY 67.96 | CNY 61.97 | 27.27M |
| 2026-07-09 | CNY 66.78 | -0.28% | CNY 67.25 | CNY 68.79 | CNY 65.00 | 18.39M |
| 2026-07-08 | CNY 66.97 | -4.72% | CNY 70.29 | CNY 71.58 | CNY 66.80 | 19.97M |
| 2026-07-07 | CNY 70.29 | -1.62% | CNY 70.58 | CNY 73.30 | CNY 69.70 | 15.83M |
| 2026-07-06 | CNY 71.45 | -4.90% | CNY 75.15 | CNY 76.07 | CNY 71.01 | 25.75M |
| 2026-07-03 | CNY 75.13 | -10.00% | CNY 80.00 | CNY 83.86 | CNY 75.13 | 39.91M |
| 2026-07-02 | CNY 83.48 | 0.00% | CNY 81.09 | CNY 87.20 | CNY 76.00 | 54.25M |
| 2026-07-01 | CNY 83.48 | +10.00% | CNY 81.00 | CNY 83.48 | CNY 80.99 | 43.28M |
| 2026-06-30 | CNY 75.89 | +10.00% | CNY 68.40 | CNY 75.89 | CNY 67.00 | 32.45M |
| 2026-06-29 | CNY 68.99 | +4.39% | CNY 68.70 | CNY 71.99 | CNY 65.25 | 21.63M |
| 2026-06-26 | CNY 66.09 | -1.89% | CNY 67.00 | CNY 69.05 | CNY 65.43 | 12.15M |
| 2026-06-25 | CNY 67.36 | -2.60% | CNY 68.80 | CNY 71.00 | CNY 66.70 | 15.69M |
| 2026-06-24 | CNY 69.16 | +5.48% | CNY 64.95 | CNY 69.96 | CNY 64.90 | 18.14M |
| 2026-06-23 | CNY 65.57 | -5.63% | CNY 69.25 | CNY 69.25 | CNY 65.03 | 14.19M |
| 2026-06-22 | CNY 69.48 | +6.19% | CNY 64.88 | CNY 70.77 | CNY 63.89 | 20.70M |
| 2026-06-18 | CNY 65.43 | -5.11% | CNY 68.27 | CNY 68.66 | CNY 64.64 | 17.11M |
| 2026-06-17 | CNY 68.95 | +3.20% | CNY 66.15 | CNY 68.98 | CNY 65.03 | 18.14M |
| 2026-06-16 | CNY 66.81 | -0.71% | CNY 66.50 | CNY 68.18 | CNY 65.03 | 17.55M |
| 2026-06-15 | CNY 67.29 | +5.84% | CNY 67.99 | CNY 68.41 | CNY 63.95 | 22.58M |
| 2026-06-12 | CNY 63.58 | +4.06% | CNY 61.79 | CNY 64.64 | CNY 61.50 | 19.55M |
| 2026-06-11 | CNY 61.10 | +0.66% | CNY 60.57 | CNY 61.65 | CNY 58.71 | 14.19M |
| 2026-06-10 | CNY 60.70 | +7.09% | CNY 55.51 | CNY 61.45 | CNY 55.47 | 16.88M |
| 2026-06-09 | CNY 56.68 | -2.28% | CNY 58.60 | CNY 58.99 | CNY 55.90 | 9.63M |
| 2026-06-08 | CNY 58.00 | -3.72% | CNY 58.66 | CNY 61.81 | CNY 57.58 | 11.70M |
| 2026-06-05 | CNY 60.24 | +2.45% | CNY 58.18 | CNY 61.70 | CNY 57.77 | 12.19M |
| 2026-06-04 | CNY 58.80 | -4.13% | CNY 59.17 | CNY 59.53 | CNY 58.08 | 9.03M |
| 2026-06-03 | CNY 61.33 | +0.46% | CNY 60.88 | CNY 63.15 | CNY 59.66 | 13.30M |
| 2026-06-02 | CNY 61.05 | -0.60% | CNY 61.88 | CNY 63.00 | CNY 60.18 | 11.37M |
| 2026-06-01 | CNY 61.42 | +6.80% | CNY 58.32 | CNY 62.26 | CNY 58.26 | 15.22M |
| 2026-05-29 | CNY 57.51 | -2.77% | CNY 59.30 | CNY 59.35 | CNY 57.28 | 8.03M |
| 2026-05-28 | CNY 59.15 | -1.91% | CNY 60.40 | CNY 61.86 | CNY 58.00 | 10.42M |
| 2026-05-27 | CNY 60.30 | -2.27% | CNY 61.15 | CNY 63.68 | CNY 59.90 | 11.84M |
| 2026-05-26 | CNY 61.70 | +1.80% | CNY 60.01 | CNY 62.73 | CNY 59.52 | 14.28M |