Skip to main content
Zhejiang Taihua New Material Group Co., Ltd. (SHA:603055)
China flag China · Delayed Price · Currency is CNY
9.30
+0.25 (2.76%)
Apr 29, 2026, 3:00 PM CST

SHA:603055 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.009.168.969.10-0.55%2,922,365
Apr 28, 20268.929.118.929.059.05-0.22%7,747,012
Apr 27, 20269.199.198.889.079.07-0.44%8,988,220
Apr 24, 20269.199.249.109.119.11-1.19%4,745,100
Apr 23, 20269.289.339.139.229.22-0.86%7,199,440
Apr 22, 20269.399.459.279.309.30-0.64%5,320,300
Apr 21, 20269.449.489.339.369.36-0.95%4,560,100
Apr 20, 20269.459.529.379.459.45-0.11%5,501,300
Apr 17, 20269.539.579.419.469.46-0.73%7,265,693
Apr 16, 20269.479.599.449.539.530.63%6,023,080
Apr 15, 20269.609.609.419.479.47-1.56%7,298,200
Apr 14, 20269.599.699.449.629.620.84%8,415,200
Apr 13, 20269.809.829.419.549.54-2.65%10,495,820
Apr 10, 20269.759.899.719.809.801.45%8,649,520
Apr 9, 20269.509.819.459.669.660.94%11,938,900
Apr 8, 20269.569.669.349.579.570.53%14,188,300
Apr 7, 20268.989.598.989.529.526.25%18,396,160
Apr 3, 20269.009.248.858.968.96-0.78%10,383,560
Apr 2, 20269.379.408.839.039.03-3.63%16,711,880
Apr 1, 20269.549.639.319.379.37-0.21%9,242,245
Mar 31, 20269.739.799.389.399.39-3.20%7,652,300
Mar 30, 20269.439.899.379.709.701.46%10,410,960
Mar 27, 20269.509.619.459.569.56-0.21%5,380,314
Mar 26, 20269.829.869.539.589.58-2.34%7,007,200
Mar 25, 20269.429.949.309.819.814.03%12,983,400
Mar 24, 20269.159.488.879.439.434.31%12,578,140
Mar 23, 20269.509.508.929.049.04-5.44%15,454,500
Mar 20, 20269.959.999.569.569.56-3.34%10,432,620
Mar 19, 20269.9610.089.789.899.89-0.90%11,577,600
Mar 18, 202610.1310.249.819.989.98-1.77%14,945,521
Mar 17, 202610.4010.5510.1310.1610.16-3.51%16,028,634
Mar 16, 202610.1610.8010.1610.5310.533.64%37,482,130
Mar 13, 202610.5011.2910.1010.1610.16-1.17%47,683,970
Mar 12, 20269.9410.409.9210.2810.283.73%26,433,600
Mar 11, 20269.819.949.719.919.911.02%8,835,017
Mar 10, 20269.9810.029.779.819.81-1.11%9,567,040
Mar 9, 20269.6810.329.669.929.921.95%26,495,020
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