Zhejiang Xidamen New Material Co., Ltd. Class A 605155
SSE · China · Commercial Services
CNY 14.25-0.17 (-1.18%)
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 14.25 | -1.18% | CNY 14.50 | CNY 14.56 | CNY 14.12 | 2.06M |
| 2026-09-29 | CNY 14.42 | -0.28% | CNY 14.50 | CNY 14.50 | CNY 14.30 | 1.69M |
| 2026-09-28 | CNY 14.46 | -1.43% | CNY 14.68 | CNY 14.74 | CNY 14.23 | 1.78M |
| 2026-09-24 | CNY 14.67 | +1.45% | CNY 14.41 | CNY 14.74 | CNY 14.37 | 1.84M |
| 2026-09-23 | CNY 14.46 | -1.23% | CNY 14.60 | CNY 14.73 | CNY 14.45 | 1.11M |
| 2026-09-22 | CNY 14.64 | +1.60% | CNY 14.39 | CNY 14.74 | CNY 14.36 | 2.13M |
| 2026-09-21 | CNY 14.41 | +0.42% | CNY 14.43 | CNY 14.49 | CNY 14.25 | 1.59M |
| 2026-09-18 | CNY 14.35 | -0.35% | CNY 14.48 | CNY 14.58 | CNY 14.27 | 1.58M |
| 2026-09-17 | CNY 14.40 | +0.35% | CNY 14.21 | CNY 14.55 | CNY 14.12 | 1.98M |
| 2026-09-16 | CNY 14.35 | -0.69% | CNY 14.33 | CNY 14.63 | CNY 14.22 | 2.76M |
| 2026-09-15 | CNY 14.45 | +3.07% | CNY 14.00 | CNY 14.79 | CNY 13.83 | 4.88M |
| 2026-09-14 | CNY 14.02 | +0.50% | CNY 13.92 | CNY 14.28 | CNY 13.80 | 2.13M |
| 2026-09-11 | CNY 13.95 | -3.86% | CNY 14.44 | CNY 14.45 | CNY 13.82 | 2.30M |
| 2026-09-10 | CNY 14.51 | -1.69% | CNY 14.76 | CNY 14.85 | CNY 14.48 | 1.43M |
| 2026-09-09 | CNY 14.76 | +0.27% | CNY 14.66 | CNY 15.12 | CNY 14.62 | 2.48M |
| 2026-09-08 | CNY 14.72 | +1.87% | CNY 14.44 | CNY 14.85 | CNY 14.43 | 2.39M |
| 2026-09-07 | CNY 14.45 | +0.28% | CNY 14.39 | CNY 14.62 | CNY 14.36 | 1.48M |
| 2026-09-04 | CNY 14.41 | +0.91% | CNY 14.40 | CNY 14.66 | CNY 14.28 | 2.04M |
| 2026-09-03 | CNY 14.28 | -1.24% | CNY 14.52 | CNY 14.69 | CNY 14.24 | 1.81M |
| 2026-09-02 | CNY 14.46 | -0.07% | CNY 14.47 | CNY 14.66 | CNY 14.16 | 1.64M |
| 2026-09-01 | CNY 14.47 | -0.62% | CNY 14.56 | CNY 14.60 | CNY 14.35 | 1.24M |
| 2026-08-31 | CNY 14.56 | +2.18% | CNY 14.14 | CNY 14.60 | CNY 14.14 | 1.85M |
| 2026-08-28 | CNY 14.25 | +1.06% | CNY 14.10 | CNY 14.56 | CNY 14.07 | 1.82M |
| 2026-08-27 | CNY 14.10 | +0.64% | CNY 13.98 | CNY 14.22 | CNY 13.91 | 1.25M |
| 2026-08-26 | CNY 14.01 | -1.27% | CNY 14.13 | CNY 14.35 | CNY 13.95 | 1.58M |
| 2026-08-25 | CNY 14.19 | +2.09% | CNY 13.83 | CNY 14.19 | CNY 13.80 | 1.36M |
| 2026-08-24 | CNY 13.90 | -1.28% | CNY 14.07 | CNY 14.15 | CNY 13.72 | 1.66M |
| 2026-08-21 | CNY 14.08 | +0.28% | CNY 14.04 | CNY 14.10 | CNY 13.72 | 1.92M |
| 2026-08-20 | CNY 14.04 | +0.57% | CNY 14.03 | CNY 14.20 | CNY 13.84 | 2.09M |
| 2026-08-19 | CNY 13.96 | -5.10% | CNY 14.70 | CNY 14.70 | CNY 13.93 | 3.05M |
| 2026-08-18 | CNY 14.71 | -0.88% | CNY 14.77 | CNY 15.15 | CNY 14.67 | 1.98M |
| 2026-08-17 | CNY 14.84 | +0.54% | CNY 14.76 | CNY 15.06 | CNY 14.60 | 1.76M |
| 2026-08-14 | CNY 14.76 | +1.10% | CNY 14.60 | CNY 14.90 | CNY 14.41 | 3.15M |
| 2026-08-13 | CNY 14.60 | -0.95% | CNY 14.74 | CNY 14.92 | CNY 14.57 | 2.61M |
| 2026-08-12 | CNY 14.74 | +0.41% | CNY 14.79 | CNY 14.92 | CNY 14.56 | 2.94M |
| 2026-08-11 | CNY 14.68 | +1.38% | CNY 14.33 | CNY 15.16 | CNY 14.30 | 4.53M |
| 2026-08-10 | CNY 14.48 | -1.16% | CNY 14.53 | CNY 14.65 | CNY 14.33 | 2.99M |
| 2026-08-07 | CNY 14.65 | +2.81% | CNY 14.18 | CNY 14.74 | CNY 13.95 | 5.95M |
| 2026-08-06 | CNY 14.25 | +0.35% | CNY 13.91 | CNY 14.34 | CNY 13.85 | 7.96M |
| 2026-08-05 | CNY 14.20 | +5.42% | CNY 13.55 | CNY 14.82 | CNY 13.55 | 10.55M |
| 2026-08-04 | CNY 13.47 | -0.37% | CNY 13.54 | CNY 13.98 | CNY 13.41 | 4.14M |
| 2026-08-03 | CNY 13.52 | +2.74% | CNY 13.21 | CNY 13.52 | CNY 13.10 | 2.97M |
| 2026-07-31 | CNY 13.16 | +2.57% | CNY 12.61 | CNY 13.25 | CNY 12.61 | 3.26M |
| 2026-07-30 | CNY 12.83 | -0.39% | CNY 12.88 | CNY 13.14 | CNY 12.66 | 3.18M |
| 2026-07-29 | CNY 12.88 | +1.82% | CNY 12.65 | CNY 12.88 | CNY 12.53 | 2.94M |
| 2026-07-28 | CNY 12.65 | +1.04% | CNY 12.40 | CNY 13.07 | CNY 12.28 | 3.65M |
| 2026-07-27 | CNY 12.52 | +0.16% | CNY 12.62 | CNY 12.72 | CNY 12.35 | 3.70M |
| 2026-07-24 | CNY 12.50 | -7.27% | CNY 12.98 | CNY 13.32 | CNY 12.30 | 6.78M |
| 2026-07-23 | CNY 13.48 | +5.56% | CNY 12.99 | CNY 13.55 | CNY 12.55 | 10.16M |
| 2026-07-22 | CNY 12.77 | +9.99% | CNY 11.49 | CNY 12.77 | CNY 11.47 | 3.38M |
| 2026-07-21 | CNY 11.61 | -2.93% | CNY 11.85 | CNY 12.26 | CNY 11.15 | 4.96M |
| 2026-07-20 | CNY 11.96 | -7.79% | CNY 12.95 | CNY 12.97 | CNY 11.69 | 6.51M |
| 2026-07-17 | CNY 12.97 | 0.00% | CNY 12.91 | CNY 13.47 | CNY 12.60 | 8.84M |
| 2026-07-16 | CNY 12.97 | +5.19% | CNY 12.12 | CNY 13.13 | CNY 12.06 | 3.18M |
| 2026-07-15 | CNY 12.33 | +0.98% | CNY 12.21 | CNY 12.57 | CNY 12.02 | 1.90M |
| 2026-07-14 | CNY 12.21 | +2.69% | CNY 11.87 | CNY 12.30 | CNY 11.67 | 1.88M |
| 2026-07-13 | CNY 11.89 | -3.57% | CNY 12.32 | CNY 12.34 | CNY 11.85 | 2.21M |
| 2026-07-10 | CNY 12.33 | +1.07% | CNY 12.14 | CNY 12.61 | CNY 11.97 | 2.16M |
| 2026-07-09 | CNY 12.20 | +0.16% | CNY 12.15 | CNY 12.50 | CNY 12.01 | 2.43M |
| 2026-07-08 | CNY 12.18 | -4.47% | CNY 12.69 | CNY 12.75 | CNY 12.18 | 2.29M |
| 2026-07-07 | CNY 12.75 | -2.60% | CNY 13.08 | CNY 13.65 | CNY 12.63 | 2.70M |
| 2026-07-06 | CNY 13.09 | -3.47% | CNY 13.69 | CNY 13.78 | CNY 13.00 | 2.50M |
| 2026-07-03 | CNY 13.56 | +3.35% | CNY 13.24 | CNY 13.78 | CNY 13.20 | 3.71M |
| 2026-07-02 | CNY 13.12 | +0.77% | CNY 13.25 | CNY 13.45 | CNY 12.75 | 3.99M |
| 2026-07-01 | CNY 13.02 | +9.97% | CNY 11.82 | CNY 13.02 | CNY 11.82 | 3.84M |
| 2026-06-30 | CNY 11.84 | -2.15% | CNY 11.99 | CNY 12.23 | CNY 11.75 | 2.00M |
| 2026-06-29 | CNY 12.10 | +0.17% | CNY 11.72 | CNY 12.14 | CNY 11.51 | 3.05M |
| 2026-06-26 | CNY 12.08 | -4.73% | CNY 12.55 | CNY 12.71 | CNY 12.02 | 3.49M |
| 2026-06-25 | CNY 12.68 | -6.90% | CNY 13.65 | CNY 13.96 | CNY 12.60 | 7.03M |
| 2026-06-24 | CNY 13.62 | +1.11% | CNY 13.34 | CNY 14.06 | CNY 13.29 | 7.22M |
| 2026-06-23 | CNY 13.47 | -0.96% | CNY 13.58 | CNY 13.76 | CNY 13.42 | 2.72M |
| 2026-06-22 | CNY 13.60 | +0.37% | CNY 13.40 | CNY 13.68 | CNY 13.03 | 3.70M |
| 2026-06-18 | CNY 13.55 | +0.52% | CNY 13.38 | CNY 13.82 | CNY 13.21 | 2.95M |
| 2026-06-17 | CNY 13.48 | -5.07% | CNY 14.02 | CNY 14.10 | CNY 13.35 | 3.44M |
| 2026-06-16 | CNY 14.20 | +3.50% | CNY 13.80 | CNY 14.40 | CNY 13.21 | 3.58M |
| 2026-06-15 | CNY 13.72 | -0.80% | CNY 13.70 | CNY 14.06 | CNY 13.56 | 2.25M |
| 2026-06-12 | CNY 13.83 | +0.95% | CNY 13.81 | CNY 13.87 | CNY 13.47 | 2.14M |
| 2026-06-11 | CNY 13.70 | -1.30% | CNY 13.73 | CNY 13.86 | CNY 13.43 | 1.69M |
| 2026-06-10 | CNY 13.88 | +1.31% | CNY 13.58 | CNY 14.14 | CNY 13.51 | 2.61M |
| 2026-06-09 | CNY 13.70 | +1.41% | CNY 13.58 | CNY 13.92 | CNY 13.28 | 4.88M |
| 2026-06-08 | CNY 13.51 | -4.32% | CNY 13.95 | CNY 14.02 | CNY 13.30 | 2.60M |
| 2026-06-05 | CNY 14.12 | +2.54% | CNY 13.79 | CNY 14.48 | CNY 13.79 | 4.03M |
| 2026-06-04 | CNY 13.77 | -2.96% | CNY 14.30 | CNY 14.30 | CNY 13.66 | 2.40M |
| 2026-06-03 | CNY 14.19 | -4.64% | CNY 14.88 | CNY 15.04 | CNY 13.91 | 5.55M |
| 2026-06-02 | CNY 14.88 | -4.12% | CNY 15.52 | CNY 15.62 | CNY 14.63 | 3.64M |
| 2026-06-01 | CNY 15.52 | +2.58% | CNY 15.13 | CNY 15.74 | CNY 15.06 | 2.61M |
| 2026-05-29 | CNY 15.13 | -5.02% | CNY 15.93 | CNY 16.04 | CNY 15.03 | 2.64M |
| 2026-05-28 | CNY 15.93 | +0.63% | CNY 15.71 | CNY 16.01 | CNY 15.54 | 1.46M |
| 2026-05-27 | CNY 15.83 | -3.00% | CNY 16.39 | CNY 16.40 | CNY 15.63 | 2.90M |
| 2026-05-26 | CNY 16.32 | -1.39% | CNY 16.27 | CNY 16.46 | CNY 15.85 | 2.77M |