Zhejiang Three Stars New Materials Co. Ltd. Class A 603578
SSE · China · Producer Manufacturing
CNY 14.35-0.03 (-0.21%)
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 14.35 | -0.21% | CNY 14.50 | CNY 14.69 | CNY 14.10 | 3.55M |
| 2026-09-29 | CNY 14.38 | +4.20% | CNY 13.74 | CNY 14.64 | CNY 13.66 | 5.71M |
| 2026-09-28 | CNY 13.80 | -0.22% | CNY 13.84 | CNY 14.00 | CNY 13.37 | 3.53M |
| 2026-09-24 | CNY 13.83 | -0.50% | CNY 13.90 | CNY 13.97 | CNY 13.64 | 4.07M |
| 2026-09-23 | CNY 13.90 | -1.14% | CNY 14.00 | CNY 14.09 | CNY 13.80 | 3.43M |
| 2026-09-22 | CNY 14.06 | -1.75% | CNY 14.32 | CNY 14.40 | CNY 13.80 | 4.89M |
| 2026-09-21 | CNY 14.31 | +0.42% | CNY 14.20 | CNY 14.60 | CNY 14.18 | 3.98M |
| 2026-09-18 | CNY 14.25 | +1.42% | CNY 14.05 | CNY 14.40 | CNY 13.96 | 4.10M |
| 2026-09-17 | CNY 14.05 | +1.52% | CNY 13.83 | CNY 14.13 | CNY 13.73 | 3.08M |
| 2026-09-16 | CNY 13.84 | -0.29% | CNY 13.79 | CNY 14.17 | CNY 13.50 | 4.68M |
| 2026-09-15 | CNY 13.88 | +0.36% | CNY 13.70 | CNY 14.15 | CNY 13.70 | 3.78M |
| 2026-09-14 | CNY 13.83 | +1.69% | CNY 13.46 | CNY 14.30 | CNY 13.46 | 5.34M |
| 2026-09-11 | CNY 13.60 | -0.87% | CNY 13.64 | CNY 13.79 | CNY 13.16 | 5.13M |
| 2026-09-10 | CNY 13.72 | +1.40% | CNY 13.75 | CNY 13.93 | CNY 13.26 | 5.36M |
| 2026-09-09 | CNY 13.53 | -0.51% | CNY 13.60 | CNY 13.93 | CNY 13.21 | 5.15M |
| 2026-09-08 | CNY 13.60 | +7.26% | CNY 12.64 | CNY 13.68 | CNY 12.55 | 5.67M |
| 2026-09-07 | CNY 12.68 | +1.60% | CNY 12.48 | CNY 12.84 | CNY 12.41 | 2.49M |
| 2026-09-04 | CNY 12.48 | -1.42% | CNY 12.68 | CNY 12.95 | CNY 12.41 | 2.85M |
| 2026-09-03 | CNY 12.66 | -3.65% | CNY 13.12 | CNY 13.31 | CNY 12.62 | 3.40M |
| 2026-09-02 | CNY 13.14 | -1.79% | CNY 13.36 | CNY 13.45 | CNY 13.10 | 1.94M |
| 2026-09-01 | CNY 13.38 | +0.07% | CNY 13.20 | CNY 13.49 | CNY 13.20 | 2.70M |
| 2026-08-31 | CNY 13.37 | +1.75% | CNY 13.07 | CNY 13.49 | CNY 12.77 | 4.19M |
| 2026-08-28 | CNY 13.14 | -0.53% | CNY 13.22 | CNY 13.30 | CNY 13.03 | 2.68M |
| 2026-08-27 | CNY 13.21 | +0.30% | CNY 13.00 | CNY 13.23 | CNY 13.00 | 2.51M |
| 2026-08-26 | CNY 13.17 | -0.98% | CNY 13.30 | CNY 13.50 | CNY 13.06 | 3.43M |
| 2026-08-25 | CNY 13.30 | +0.23% | CNY 13.24 | CNY 13.50 | CNY 12.83 | 6.09M |
| 2026-08-24 | CNY 13.27 | -1.63% | CNY 13.55 | CNY 13.93 | CNY 13.19 | 5.27M |
| 2026-08-21 | CNY 13.49 | -1.89% | CNY 13.80 | CNY 13.84 | CNY 13.00 | 10.41M |
| 2026-08-20 | CNY 13.75 | +10.00% | CNY 12.78 | CNY 13.75 | CNY 12.49 | 5.68M |
| 2026-08-19 | CNY 12.50 | -6.30% | CNY 13.30 | CNY 13.30 | CNY 12.45 | 4.38M |
| 2026-08-18 | CNY 13.34 | +2.38% | CNY 12.99 | CNY 13.35 | CNY 12.91 | 3.52M |
| 2026-08-17 | CNY 13.03 | +1.80% | CNY 12.79 | CNY 13.20 | CNY 12.76 | 3.43M |
| 2026-08-14 | CNY 12.80 | -0.62% | CNY 13.00 | CNY 13.10 | CNY 12.67 | 3.08M |
| 2026-08-13 | CNY 12.88 | -0.62% | CNY 12.99 | CNY 13.48 | CNY 12.80 | 4.59M |
| 2026-08-12 | CNY 12.96 | +4.60% | CNY 12.39 | CNY 13.08 | CNY 12.27 | 4.82M |
| 2026-08-11 | CNY 12.39 | +2.48% | CNY 12.03 | CNY 12.61 | CNY 11.83 | 4.03M |
| 2026-08-10 | CNY 12.09 | +1.43% | CNY 11.99 | CNY 12.09 | CNY 11.74 | 3.59M |
| 2026-08-07 | CNY 11.92 | +0.17% | CNY 11.89 | CNY 11.98 | CNY 11.68 | 3.12M |
| 2026-08-06 | CNY 11.90 | +0.42% | CNY 11.87 | CNY 12.20 | CNY 11.68 | 3.99M |
| 2026-08-05 | CNY 11.85 | +2.16% | CNY 11.70 | CNY 12.25 | CNY 11.50 | 4.62M |
| 2026-08-04 | CNY 11.60 | +2.29% | CNY 11.48 | CNY 11.66 | CNY 11.26 | 2.68M |
| 2026-08-03 | CNY 11.34 | +0.80% | CNY 11.43 | CNY 11.45 | CNY 11.17 | 2.20M |
| 2026-07-31 | CNY 11.25 | +1.35% | CNY 11.47 | CNY 11.55 | CNY 11.19 | 2.26M |
| 2026-07-30 | CNY 11.10 | -3.39% | CNY 11.51 | CNY 12.00 | CNY 11.04 | 4.49M |
| 2026-07-29 | CNY 11.49 | +0.97% | CNY 11.30 | CNY 11.85 | CNY 11.30 | 3.14M |
| 2026-07-28 | CNY 11.38 | +0.18% | CNY 11.22 | CNY 11.63 | CNY 11.10 | 2.32M |
| 2026-07-27 | CNY 11.36 | +3.27% | CNY 11.00 | CNY 11.40 | CNY 10.84 | 3.58M |
| 2026-07-24 | CNY 11.00 | +1.95% | CNY 10.63 | CNY 11.04 | CNY 10.35 | 2.58M |
| 2026-07-23 | CNY 10.79 | +2.76% | CNY 10.38 | CNY 10.85 | CNY 10.38 | 2.48M |
| 2026-07-22 | CNY 10.50 | -1.50% | CNY 10.92 | CNY 10.98 | CNY 10.38 | 3.64M |
| 2026-07-21 | CNY 10.66 | -2.56% | CNY 11.11 | CNY 11.15 | CNY 9.91 | 8.06M |
| 2026-07-20 | CNY 10.94 | -5.28% | CNY 11.68 | CNY 12.18 | CNY 10.80 | 6.84M |
| 2026-07-17 | CNY 11.55 | -8.62% | CNY 12.58 | CNY 12.65 | CNY 11.44 | 6.02M |
| 2026-07-16 | CNY 12.64 | -1.86% | CNY 12.89 | CNY 13.19 | CNY 12.57 | 4.47M |
| 2026-07-15 | CNY 12.88 | +1.42% | CNY 12.82 | CNY 13.64 | CNY 12.46 | 6.37M |
| 2026-07-14 | CNY 12.70 | +0.40% | CNY 12.78 | CNY 12.78 | CNY 11.87 | 5.91M |
| 2026-07-13 | CNY 12.65 | -5.39% | CNY 13.00 | CNY 13.60 | CNY 12.38 | 7.90M |
| 2026-07-10 | CNY 13.37 | +10.04% | CNY 12.34 | CNY 13.37 | CNY 12.25 | 5.15M |
| 2026-07-09 | CNY 12.15 | -1.30% | CNY 12.54 | CNY 12.54 | CNY 11.80 | 4.06M |
| 2026-07-08 | CNY 12.31 | -4.05% | CNY 12.86 | CNY 13.18 | CNY 12.19 | 8.00M |
| 2026-07-07 | CNY 12.83 | +4.99% | CNY 11.95 | CNY 13.28 | CNY 11.91 | 10.29M |
| 2026-07-06 | CNY 12.22 | +6.26% | CNY 11.50 | CNY 12.38 | CNY 11.02 | 7.28M |
| 2026-07-03 | CNY 11.50 | -2.04% | CNY 11.85 | CNY 11.89 | CNY 11.48 | 4.74M |
| 2026-07-02 | CNY 11.74 | +0.51% | CNY 11.41 | CNY 12.85 | CNY 11.41 | 6.93M |
| 2026-07-01 | CNY 11.68 | -0.60% | CNY 11.78 | CNY 12.02 | CNY 11.51 | 3.49M |
| 2026-06-30 | CNY 11.75 | -0.51% | CNY 11.57 | CNY 11.84 | CNY 11.50 | 3.43M |
| 2026-06-29 | CNY 11.81 | -2.15% | CNY 12.07 | CNY 12.10 | CNY 11.51 | 4.47M |
| 2026-06-26 | CNY 12.07 | -5.41% | CNY 12.24 | CNY 12.69 | CNY 12.05 | 7.32M |
| 2026-06-25 | CNY 12.76 | -10.01% | CNY 14.17 | CNY 14.18 | CNY 12.76 | 6.59M |
| 2026-06-24 | CNY 14.18 | -0.14% | CNY 14.19 | CNY 14.29 | CNY 13.65 | 3.60M |
| 2026-06-23 | CNY 14.20 | +1.65% | CNY 13.84 | CNY 14.46 | CNY 13.70 | 4.51M |
| 2026-06-22 | CNY 13.97 | +6.89% | CNY 13.12 | CNY 13.98 | CNY 13.05 | 5.94M |
| 2026-06-18 | CNY 13.07 | -4.18% | CNY 13.48 | CNY 13.64 | CNY 12.94 | 5.57M |
| 2026-06-17 | CNY 13.64 | +1.56% | CNY 13.45 | CNY 14.04 | CNY 13.33 | 5.49M |
| 2026-06-16 | CNY 13.43 | +3.63% | CNY 12.80 | CNY 13.69 | CNY 12.77 | 5.87M |
| 2026-06-15 | CNY 12.96 | +0.93% | CNY 12.84 | CNY 13.48 | CNY 12.76 | 5.04M |
| 2026-06-12 | CNY 12.84 | -1.08% | CNY 12.86 | CNY 13.28 | CNY 12.72 | 5.19M |
| 2026-06-11 | CNY 12.98 | -3.06% | CNY 13.01 | CNY 13.30 | CNY 12.72 | 5.62M |
| 2026-06-10 | CNY 13.39 | -3.46% | CNY 14.04 | CNY 14.05 | CNY 13.16 | 10.84M |
| 2026-06-09 | CNY 13.87 | -4.15% | CNY 14.83 | CNY 15.92 | CNY 13.78 | 15.22M |
| 2026-06-08 | CNY 14.47 | -6.71% | CNY 15.63 | CNY 15.63 | CNY 14.42 | 9.34M |
| 2026-06-05 | CNY 15.51 | +10.00% | CNY 14.09 | CNY 15.51 | CNY 13.40 | 9.08M |
| 2026-06-04 | CNY 14.10 | -1.61% | CNY 14.25 | CNY 14.46 | CNY 13.91 | 3.48M |
| 2026-06-03 | CNY 14.33 | +0.07% | CNY 14.38 | CNY 14.66 | CNY 14.14 | 4.63M |
| 2026-06-02 | CNY 14.32 | -4.91% | CNY 14.96 | CNY 15.22 | CNY 14.31 | 6.50M |
| 2026-06-01 | CNY 15.06 | -0.40% | CNY 14.83 | CNY 15.38 | CNY 14.74 | 7.11M |
| 2026-05-29 | CNY 15.12 | -6.03% | CNY 16.01 | CNY 16.20 | CNY 14.96 | 10.26M |
| 2026-05-28 | CNY 16.09 | -5.02% | CNY 17.00 | CNY 17.00 | CNY 15.80 | 17.10M |
| 2026-05-27 | CNY 16.94 | +10.00% | CNY 15.21 | CNY 16.94 | CNY 15.21 | 11.09M |
| 2026-05-26 | CNY 15.40 | -2.04% | CNY 15.71 | CNY 15.90 | CNY 14.90 | 6.19M |