Zhejiang Zhenshi New Materials Co., Ltd. (SHA:601112)
China
· Delayed Price · Currency is CNY 19.62
+0.12 (0.62%)
At close: Mar 6, 2026
SHA:601112 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.50 | 19.68 | 19.25 | 19.62 | 19.62 | 0.62% | 6,829,385 |
| Mar 5, 2026 | 19.66 | 19.78 | 19.44 | 19.50 | 19.50 | 1.04% | 7,983,543 |
| Mar 4, 2026 | 19.25 | 19.79 | 19.21 | 19.30 | 19.30 | -1.03% | 9,329,053 |
| Mar 3, 2026 | 20.52 | 20.65 | 19.48 | 19.50 | 19.50 | -4.97% | 15,704,790 |
| Mar 2, 2026 | 20.59 | 20.88 | 20.42 | 20.52 | 20.52 | -1.96% | 13,184,640 |
| Feb 27, 2026 | 21.03 | 21.05 | 20.84 | 20.93 | 20.93 | -1.32% | 11,758,840 |
| Feb 26, 2026 | 21.05 | 21.35 | 20.90 | 21.21 | 21.21 | -0.52% | 18,009,280 |
| Feb 25, 2026 | 20.82 | 21.66 | 20.82 | 21.32 | 21.32 | 2.50% | 33,094,701 |
| Feb 24, 2026 | 19.86 | 21.15 | 19.86 | 20.80 | 20.80 | 5.91% | 32,891,200 |
| Feb 13, 2026 | 19.90 | 20.02 | 19.62 | 19.64 | 19.64 | -2.00% | 16,354,293 |
| Feb 12, 2026 | 20.41 | 20.58 | 20.00 | 20.04 | 20.04 | -2.77% | 24,418,422 |
| Feb 11, 2026 | 19.51 | 20.97 | 19.47 | 20.61 | 20.61 | 5.91% | 48,787,295 |
| Feb 10, 2026 | 19.77 | 19.85 | 19.43 | 19.46 | 19.46 | -1.72% | 16,481,431 |
| Feb 9, 2026 | 19.45 | 20.00 | 19.38 | 19.80 | 19.80 | 2.64% | 25,833,936 |
| Feb 6, 2026 | 19.32 | 19.77 | 19.10 | 19.29 | 19.29 | -1.48% | 22,910,600 |
| Feb 5, 2026 | 20.08 | 20.12 | 19.58 | 19.58 | 19.58 | -4.67% | 35,228,110 |
| Feb 4, 2026 | 20.62 | 21.63 | 20.00 | 20.54 | 20.54 | -1.77% | 54,078,650 |
| Feb 3, 2026 | 21.00 | 21.50 | 20.78 | 20.91 | 20.91 | -2.88% | 43,421,280 |
| Feb 2, 2026 | 21.00 | 22.50 | 20.50 | 21.53 | 21.53 | -0.69% | 50,397,170 |
| Jan 30, 2026 | 22.85 | 23.48 | 21.40 | 21.68 | 21.68 | -12.51% | 70,613,520 |