Skip to main content
Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China flag China · Delayed Price · Currency is CNY
9.92
+0.19 (1.95%)
At close: Mar 9, 2026

SHA:603055 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.559.739.529.739.731.88%8,485,296
Mar 5, 20269.499.639.499.559.551.92%8,850,118
Mar 4, 20269.519.609.329.379.37-2.50%9,337,842
Mar 3, 20269.709.929.529.619.61-0.52%11,572,480
Mar 2, 20269.619.749.549.669.66-1.73%10,964,951
Feb 27, 20269.909.969.729.839.83-1.40%11,684,810
Feb 26, 20269.8810.069.609.979.970.91%28,636,450
Feb 25, 20269.2310.069.229.889.887.04%29,030,840
Feb 24, 20269.209.289.209.239.230.98%2,921,827
Feb 13, 20269.289.299.149.149.14-1.30%3,283,600
Feb 12, 20269.419.419.269.269.26-1.59%4,154,600
Feb 11, 20269.319.449.289.419.410.97%3,864,450
Feb 10, 20269.379.399.289.329.32-0.21%3,928,425
Feb 9, 20269.469.469.319.349.34-0.11%4,997,719
Feb 6, 20269.279.469.249.359.350.11%5,755,333
Feb 5, 20269.289.429.249.349.340.54%6,282,601
Feb 4, 20269.109.329.069.299.291.86%6,419,980
Feb 3, 20269.009.149.009.129.121.79%4,510,197
Feb 2, 20269.249.298.968.968.96-3.45%7,474,520
Jan 30, 20269.209.329.129.289.280.43%5,891,848
Jan 29, 20269.279.399.169.249.24-0.75%8,091,749
Jan 28, 20269.369.429.249.319.31-0.64%5,716,827
Jan 27, 20269.429.429.229.379.37-0.53%7,209,653
Jan 26, 20269.439.449.229.429.420.11%9,469,379
Jan 23, 20269.399.429.349.419.410.43%6,979,193
Jan 22, 20269.369.439.339.379.37-0.21%6,118,538
Jan 21, 20269.439.449.349.399.39-0.53%4,823,988
Jan 20, 20269.419.449.339.449.440.53%4,805,423
Jan 19, 20269.209.439.209.399.392.18%7,566,170
Jan 16, 20269.299.339.179.199.19-0.97%7,296,933
Jan 15, 20269.319.349.239.289.28-0.11%5,187,573
Jan 14, 20269.369.449.249.299.29-0.85%8,665,870
Jan 13, 20269.499.519.369.379.37-0.85%7,232,928
Jan 12, 20269.559.569.389.459.45-0.94%9,603,452
Jan 9, 20269.529.589.469.549.540.53%7,233,803
Jan 8, 20269.499.629.409.499.49-0.32%8,146,856
Jan 7, 20269.669.669.469.529.52-1.75%10,443,460
Jan 6, 20269.229.909.199.699.694.76%25,342,100
Jan 5, 20269.409.409.169.259.25-2.01%11,753,880
Dec 31, 20259.059.509.029.449.444.66%12,980,380
Dec 30, 20259.019.098.949.029.020.11%4,249,840
Dec 29, 20259.059.119.019.019.01-0.66%2,826,900
Dec 26, 20259.159.229.079.079.07-1.20%4,188,500
Dec 25, 20259.079.229.079.189.180.99%5,230,615
Dec 24, 20259.119.139.079.099.09-0.11%3,300,800
Dec 23, 20259.089.159.069.109.100.22%2,887,342
Dec 22, 20259.089.139.059.089.080.11%3,031,074
Dec 19, 20259.079.139.019.079.070.22%3,545,900
Dec 18, 20258.939.128.909.059.051.12%5,757,000
Dec 17, 20258.849.058.758.958.951.13%3,951,180
Dec 16, 20258.958.968.828.858.85-1.12%2,255,900
Dec 15, 20258.918.998.868.958.950.34%2,278,300
Dec 12, 20259.009.018.918.928.92-0.78%3,640,889
Dec 11, 20259.189.188.958.998.99-1.75%4,205,700
Dec 10, 20258.939.198.919.159.152.69%6,280,661
Dec 9, 20259.049.048.908.918.91-1.44%3,564,281
Dec 8, 20259.099.118.979.049.04-0.22%3,878,869
Dec 5, 20259.029.108.989.069.060.33%2,435,018
Dec 4, 20259.139.189.029.039.03-1.53%3,097,156
Dec 3, 20259.179.239.099.179.170.44%4,696,018
Dec 2, 20259.099.199.059.139.130.44%3,477,000
Dec 1, 20259.009.138.999.099.091.11%4,482,300
Nov 28, 20259.029.048.948.998.99-0.55%2,998,000
Nov 27, 20258.899.228.809.049.041.80%7,863,500
Nov 26, 20258.968.988.868.888.88-0.45%3,377,800
Nov 25, 20258.949.008.888.928.920.45%5,307,140
Nov 24, 20258.908.988.888.888.88-0.22%5,411,040
Nov 21, 20259.129.148.868.908.90-2.84%7,712,080
Nov 20, 20259.149.189.019.169.160.22%5,288,362
Nov 19, 20259.299.299.129.149.14-1.19%4,850,740
Nov 18, 20259.279.379.189.259.25-0.22%7,889,962
Nov 17, 20259.259.339.129.279.270.98%7,378,431
Nov 14, 20259.269.379.179.189.18-0.97%5,607,840
Nov 13, 20259.259.319.179.279.27-0.22%5,017,700
Nov 12, 20259.179.409.149.299.291.31%8,372,804
Nov 11, 20259.169.199.129.179.17-0.22%4,674,000
Nov 10, 20259.129.299.099.199.190.77%9,072,169
Nov 7, 20258.909.158.879.129.122.47%10,062,970
Nov 6, 20258.868.958.828.908.900.56%4,356,600
Nov 5, 20258.808.878.748.858.850.34%3,693,846
Nov 4, 20258.838.898.788.828.82-0.34%5,103,091
Nov 3, 20258.888.898.818.858.850.11%4,294,940
Oct 31, 20258.778.858.738.848.840.91%4,688,289
Oct 30, 20258.738.818.678.768.760.34%4,945,530
Oct 29, 20258.828.858.728.738.73-1.02%3,380,791
Oct 28, 20258.818.868.778.828.820.11%3,131,680
Oct 27, 20258.868.888.788.818.81-0.23%3,688,300
Oct 24, 20258.858.888.798.838.83-0.23%3,516,769
Oct 23, 20258.758.878.728.858.851.26%3,931,189
Oct 22, 20258.728.838.708.748.74-4,202,664
Oct 21, 20258.708.778.678.748.741.04%3,790,593
Oct 20, 20258.768.778.648.658.65-0.46%3,404,909
Oct 17, 20258.838.838.688.698.69-1.47%4,250,500
Oct 16, 20258.878.908.808.828.82-0.90%4,494,600
Oct 15, 20258.918.918.848.908.900.23%4,199,240
Oct 14, 20258.888.948.858.888.88-0.22%6,105,700
Oct 13, 20258.808.918.758.908.90-1.22%6,264,014
Oct 10, 20258.939.198.939.019.010.90%7,869,050
Oct 9, 20259.029.028.908.938.93-0.45%4,369,100
Sep 30, 20258.919.028.858.978.970.67%5,603,147