Zhejiang Sanmei Chemical Industry Co.,Ltd. (SHA:603379)
China
· Delayed Price · Currency is CNY 72.83
-3.85 (-5.02%)
At close: Mar 9, 2026
SHA:603379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.77 | 75.96 | 72.02 | 72.83 | 72.83 | -5.02% | 9,906,099 |
| Mar 6, 2026 | 73.97 | 78.35 | 73.08 | 76.68 | 76.68 | 3.47% | 8,501,852 |
| Mar 5, 2026 | 73.38 | 75.20 | 72.72 | 74.11 | 74.11 | 2.43% | 6,229,237 |
| Mar 4, 2026 | 72.51 | 75.00 | 72.00 | 72.35 | 72.35 | -1.59% | 6,889,806 |
| Mar 3, 2026 | 76.33 | 77.70 | 73.11 | 73.52 | 73.52 | -4.17% | 8,876,322 |
| Mar 2, 2026 | 75.35 | 77.77 | 72.00 | 76.72 | 76.72 | 4.85% | 12,322,110 |
| Feb 27, 2026 | 72.36 | 74.20 | 72.07 | 73.17 | 73.17 | 1.02% | 5,785,394 |
| Feb 26, 2026 | 71.59 | 73.18 | 70.70 | 72.43 | 72.43 | 2.06% | 7,200,240 |
| Feb 25, 2026 | 71.78 | 72.00 | 69.24 | 70.97 | 70.97 | -0.31% | 8,768,727 |
| Feb 24, 2026 | 68.18 | 71.48 | 67.90 | 71.19 | 71.19 | 5.45% | 8,708,626 |
| Feb 13, 2026 | 68.67 | 68.67 | 65.70 | 67.51 | 67.51 | -1.86% | 7,286,629 |
| Feb 12, 2026 | 69.41 | 70.80 | 68.01 | 68.79 | 68.79 | -0.42% | 7,820,314 |
| Feb 11, 2026 | 68.25 | 70.34 | 68.20 | 69.08 | 69.08 | 0.89% | 6,731,508 |
| Feb 10, 2026 | 69.07 | 69.25 | 67.85 | 68.47 | 68.47 | -0.36% | 4,998,500 |
| Feb 9, 2026 | 69.98 | 69.98 | 67.70 | 68.72 | 68.72 | 0.03% | 6,448,240 |
| Feb 6, 2026 | 67.05 | 70.55 | 66.67 | 68.70 | 68.70 | 1.25% | 7,390,460 |
| Feb 5, 2026 | 68.06 | 69.08 | 67.44 | 67.85 | 67.85 | -0.32% | 6,272,740 |
| Feb 4, 2026 | 68.36 | 69.11 | 67.08 | 68.07 | 68.07 | -0.76% | 5,173,260 |
| Feb 3, 2026 | 67.91 | 68.71 | 66.51 | 68.59 | 68.59 | 2.90% | 8,337,806 |
| Feb 2, 2026 | 68.09 | 71.36 | 66.60 | 66.66 | 66.66 | -3.59% | 12,042,800 |
| Jan 30, 2026 | 68.40 | 70.28 | 66.98 | 69.14 | 69.14 | -0.55% | 9,071,456 |
| Jan 29, 2026 | 69.00 | 71.26 | 68.45 | 69.52 | 69.52 | 0.70% | 10,205,770 |
| Jan 28, 2026 | 68.39 | 70.44 | 68.09 | 69.04 | 69.04 | 0.89% | 10,132,280 |
| Jan 27, 2026 | 68.00 | 70.98 | 67.50 | 68.43 | 68.43 | 0.77% | 8,819,242 |
| Jan 26, 2026 | 67.71 | 69.77 | 66.86 | 67.91 | 67.91 | -0.13% | 14,961,110 |
| Jan 23, 2026 | 64.89 | 68.00 | 64.50 | 68.00 | 68.00 | 4.52% | 17,760,670 |
| Jan 22, 2026 | 62.01 | 65.80 | 62.00 | 65.06 | 65.06 | 2.33% | 12,088,221 |
| Jan 21, 2026 | 61.66 | 63.82 | 61.12 | 63.58 | 63.58 | 2.56% | 8,485,283 |
| Jan 20, 2026 | 61.88 | 62.10 | 59.78 | 61.99 | 61.99 | 1.18% | 9,667,288 |
| Jan 19, 2026 | 58.37 | 61.80 | 58.08 | 61.27 | 61.27 | 5.20% | 11,763,540 |
| Jan 16, 2026 | 58.88 | 58.96 | 57.46 | 58.24 | 58.24 | 1.52% | 7,930,199 |
| Jan 15, 2026 | 56.65 | 58.15 | 56.45 | 57.37 | 57.37 | 1.25% | 7,172,810 |
| Jan 14, 2026 | 56.60 | 57.14 | 56.10 | 56.66 | 56.66 | -0.25% | 7,383,512 |
| Jan 13, 2026 | 57.00 | 57.62 | 56.35 | 56.80 | 56.80 | -0.82% | 7,721,591 |
| Jan 12, 2026 | 58.89 | 59.18 | 56.68 | 57.27 | 57.27 | -3.23% | 9,775,875 |
| Jan 9, 2026 | 58.71 | 59.47 | 58.34 | 59.18 | 59.18 | 0.37% | 4,637,405 |
| Jan 8, 2026 | 60.34 | 60.79 | 58.66 | 58.96 | 58.96 | -2.27% | 5,894,628 |
| Jan 7, 2026 | 60.65 | 61.41 | 60.14 | 60.33 | 60.33 | -0.77% | 5,567,218 |
| Jan 6, 2026 | 59.20 | 60.83 | 58.30 | 60.80 | 60.80 | 3.17% | 10,276,460 |
| Jan 5, 2026 | 60.58 | 60.58 | 57.76 | 58.93 | 58.93 | -2.95% | 10,645,450 |
| Dec 31, 2025 | 60.61 | 60.98 | 59.88 | 60.72 | 60.72 | 0.18% | 3,278,903 |
| Dec 30, 2025 | 59.68 | 61.16 | 59.61 | 60.61 | 60.61 | 1.03% | 3,827,029 |
| Dec 29, 2025 | 60.27 | 60.75 | 59.42 | 59.99 | 59.99 | -0.02% | 4,376,085 |
| Dec 26, 2025 | 60.07 | 61.18 | 59.33 | 60.00 | 60.00 | -0.12% | 4,347,413 |
| Dec 25, 2025 | 58.52 | 60.58 | 58.33 | 60.07 | 60.07 | 2.37% | 5,650,558 |
| Dec 24, 2025 | 58.89 | 58.98 | 58.10 | 58.68 | 58.68 | -0.20% | 2,957,177 |
| Dec 23, 2025 | 59.38 | 59.38 | 58.52 | 58.80 | 58.80 | -0.10% | 3,463,151 |
| Dec 22, 2025 | 58.04 | 59.04 | 57.55 | 58.86 | 58.86 | 1.10% | 5,337,502 |
| Dec 19, 2025 | 57.54 | 58.52 | 57.00 | 58.22 | 58.22 | 1.91% | 4,816,428 |
| Dec 18, 2025 | 57.20 | 57.70 | 57.00 | 57.13 | 57.13 | -0.30% | 2,941,402 |
| Dec 17, 2025 | 55.99 | 57.49 | 55.81 | 57.30 | 57.30 | 2.49% | 3,982,502 |
| Dec 16, 2025 | 56.33 | 56.88 | 55.53 | 55.91 | 55.91 | -0.94% | 3,609,573 |
| Dec 15, 2025 | 56.99 | 57.45 | 56.20 | 56.44 | 56.44 | -1.31% | 4,609,405 |
| Dec 12, 2025 | 56.73 | 57.31 | 56.03 | 57.19 | 57.19 | 1.04% | 3,976,787 |
| Dec 11, 2025 | 57.27 | 57.81 | 56.50 | 56.60 | 56.60 | -0.86% | 4,993,352 |
| Dec 10, 2025 | 56.00 | 57.37 | 54.92 | 57.09 | 57.09 | 1.55% | 7,147,646 |
| Dec 9, 2025 | 55.80 | 57.58 | 55.61 | 56.22 | 56.22 | 1.15% | 8,323,101 |
| Dec 8, 2025 | 54.36 | 56.20 | 54.29 | 55.58 | 55.58 | 2.24% | 8,456,242 |
| Dec 5, 2025 | 53.92 | 54.50 | 53.42 | 54.36 | 54.36 | 0.55% | 4,516,850 |
| Dec 4, 2025 | 52.82 | 54.40 | 52.71 | 54.06 | 54.06 | 1.88% | 6,291,022 |
| Dec 3, 2025 | 51.91 | 53.58 | 51.88 | 53.06 | 53.06 | 1.92% | 6,784,380 |
| Dec 2, 2025 | 51.83 | 52.19 | 51.22 | 52.06 | 52.06 | 0.02% | 3,945,561 |
| Dec 1, 2025 | 52.26 | 52.86 | 51.67 | 52.05 | 52.05 | -0.23% | 4,934,817 |
| Nov 28, 2025 | 51.91 | 52.35 | 51.64 | 52.17 | 52.17 | 0.33% | 3,006,114 |
| Nov 27, 2025 | 52.06 | 52.52 | 51.88 | 52.00 | 52.00 | -0.17% | 4,625,624 |
| Nov 26, 2025 | 52.63 | 52.86 | 52.05 | 52.09 | 52.09 | -1.08% | 4,566,585 |
| Nov 25, 2025 | 53.44 | 53.67 | 52.61 | 52.66 | 52.66 | -0.87% | 5,008,965 |
| Nov 24, 2025 | 52.98 | 54.10 | 52.72 | 53.12 | 53.12 | 1.14% | 5,552,114 |
| Nov 21, 2025 | 54.32 | 54.88 | 52.36 | 52.52 | 52.52 | -4.04% | 6,355,573 |
| Nov 20, 2025 | 55.05 | 55.95 | 54.40 | 54.73 | 54.73 | -0.38% | 4,649,582 |
| Nov 19, 2025 | 55.01 | 56.78 | 54.51 | 54.94 | 54.94 | -0.13% | 4,903,344 |
| Nov 18, 2025 | 55.50 | 57.00 | 54.71 | 55.01 | 55.01 | -1.20% | 5,171,684 |
| Nov 17, 2025 | 57.00 | 57.50 | 55.07 | 55.68 | 55.68 | -2.37% | 6,814,055 |
| Nov 14, 2025 | 58.00 | 59.09 | 57.03 | 57.03 | 57.03 | -1.54% | 8,151,520 |
| Nov 13, 2025 | 56.58 | 58.43 | 55.88 | 57.92 | 57.92 | 2.22% | 10,851,670 |
| Nov 12, 2025 | 54.00 | 57.15 | 53.70 | 56.66 | 56.66 | 4.38% | 13,049,770 |
| Nov 11, 2025 | 55.00 | 56.32 | 53.40 | 54.28 | 54.28 | -4.77% | 14,244,690 |
| Nov 10, 2025 | 57.08 | 57.88 | 56.60 | 57.00 | 57.00 | 1.08% | 7,412,248 |
| Nov 7, 2025 | 56.29 | 57.05 | 55.55 | 56.39 | 56.39 | 0.16% | 5,435,444 |
| Nov 6, 2025 | 54.36 | 56.38 | 54.36 | 56.30 | 56.30 | 3.68% | 6,283,131 |
| Nov 5, 2025 | 52.62 | 54.71 | 52.56 | 54.30 | 54.30 | 2.26% | 5,143,632 |
| Nov 4, 2025 | 53.70 | 53.78 | 52.85 | 53.10 | 53.10 | -0.60% | 5,594,004 |
| Nov 3, 2025 | 55.92 | 56.14 | 52.60 | 53.42 | 53.42 | -4.49% | 10,499,550 |
| Oct 31, 2025 | 56.58 | 57.32 | 55.93 | 55.93 | 55.93 | -1.01% | 4,981,861 |
| Oct 30, 2025 | 57.92 | 57.98 | 56.32 | 56.50 | 56.50 | -2.28% | 7,987,670 |
| Oct 29, 2025 | 55.86 | 57.86 | 55.64 | 57.82 | 57.82 | 3.56% | 7,994,295 |
| Oct 28, 2025 | 56.84 | 57.38 | 55.73 | 55.83 | 55.83 | -0.76% | 6,812,338 |
| Oct 27, 2025 | 56.56 | 57.04 | 55.84 | 56.26 | 56.26 | 0.21% | 6,764,413 |
| Oct 24, 2025 | 55.82 | 56.56 | 55.16 | 56.14 | 56.14 | 1.04% | 5,946,992 |
| Oct 23, 2025 | 54.90 | 55.64 | 53.85 | 55.56 | 55.56 | 0.69% | 4,392,065 |
| Oct 22, 2025 | 55.13 | 55.85 | 54.91 | 55.18 | 55.18 | -0.43% | 3,232,092 |
| Oct 21, 2025 | 54.25 | 55.90 | 54.25 | 55.42 | 55.42 | 1.89% | 5,610,242 |
| Oct 20, 2025 | 54.01 | 54.67 | 53.57 | 54.39 | 54.39 | 0.80% | 5,417,345 |
| Oct 17, 2025 | 55.01 | 55.12 | 53.56 | 53.96 | 53.64 | -1.87% | 8,383,800 |
| Oct 16, 2025 | 55.38 | 55.39 | 54.68 | 54.99 | 54.66 | -1.10% | 5,955,963 |
| Oct 15, 2025 | 55.69 | 55.98 | 54.40 | 55.60 | 55.27 | 0.82% | 11,199,390 |
| Oct 14, 2025 | 61.60 | 61.89 | 54.86 | 55.15 | 54.82 | -8.66% | 23,844,020 |
| Oct 13, 2025 | 59.20 | 61.40 | 58.85 | 60.38 | 60.02 | -2.08% | 11,871,160 |
| Oct 10, 2025 | 61.59 | 62.24 | 60.00 | 61.66 | 61.29 | 0.08% | 8,179,198 |
| Oct 9, 2025 | 60.50 | 61.77 | 59.46 | 61.61 | 61.24 | 4.74% | 10,402,170 |