Zhejiang Sanmei Chemical Industry Co.,Ltd. (SHA:603379)
China
· Delayed Price · Currency is CNY 54.36
+0.30 (0.55%)
At close: Dec 5, 2025
SHA:603379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 59.15 | 59.50 | 58.24 | 58.82 | 58.47 | -0.64% | 6,701,232 |
| Sep 29, 2025 | 56.99 | 59.47 | 56.66 | 59.20 | 58.85 | 4.15% | 11,449,070 |
| Sep 26, 2025 | 56.63 | 57.95 | 56.40 | 56.84 | 56.50 | 0.09% | 5,860,984 |
| Sep 25, 2025 | 56.70 | 57.44 | 56.29 | 56.79 | 56.45 | -0.30% | 6,878,359 |
| Sep 24, 2025 | 54.50 | 57.25 | 54.50 | 56.96 | 56.62 | 3.75% | 9,293,396 |
| Sep 23, 2025 | 55.52 | 56.28 | 54.01 | 54.90 | 54.57 | -1.51% | 7,022,071 |
| Sep 22, 2025 | 56.20 | 56.43 | 55.06 | 55.74 | 55.41 | -0.80% | 5,981,500 |
| Sep 19, 2025 | 55.71 | 56.37 | 55.38 | 56.19 | 55.86 | 0.97% | 6,280,200 |
| Sep 18, 2025 | 55.95 | 56.68 | 55.20 | 55.65 | 55.32 | -0.54% | 7,016,516 |
| Sep 17, 2025 | 55.39 | 56.80 | 55.03 | 55.95 | 55.62 | 1.01% | 7,647,569 |
| Sep 16, 2025 | 56.98 | 57.25 | 55.00 | 55.39 | 55.06 | -2.28% | 9,669,259 |
| Sep 15, 2025 | 57.29 | 57.62 | 56.01 | 56.68 | 56.34 | -0.74% | 6,734,425 |
| Sep 12, 2025 | 56.71 | 57.85 | 55.80 | 57.10 | 56.76 | -0.78% | 10,301,050 |
| Sep 11, 2025 | 56.41 | 57.65 | 56.08 | 57.55 | 57.21 | 2.11% | 7,957,779 |
| Sep 10, 2025 | 56.20 | 57.08 | 55.69 | 56.36 | 56.03 | -0.32% | 6,903,163 |
| Sep 9, 2025 | 57.75 | 58.30 | 56.10 | 56.54 | 56.20 | -2.10% | 8,451,062 |
| Sep 8, 2025 | 57.81 | 58.70 | 57.02 | 57.75 | 57.41 | -0.64% | 10,282,420 |
| Sep 5, 2025 | 57.52 | 58.23 | 57.16 | 58.12 | 57.78 | 1.25% | 9,999,860 |
| Sep 4, 2025 | 59.46 | 60.48 | 56.45 | 57.40 | 57.06 | -4.05% | 13,474,540 |
| Sep 3, 2025 | 61.33 | 62.18 | 58.71 | 59.82 | 59.47 | -1.97% | 11,480,610 |
| Sep 2, 2025 | 62.14 | 62.69 | 60.65 | 61.02 | 60.66 | -1.87% | 12,342,650 |
| Sep 1, 2025 | 62.90 | 63.48 | 61.10 | 62.18 | 61.81 | 1.09% | 13,591,450 |
| Aug 29, 2025 | 59.60 | 62.75 | 58.67 | 61.51 | 61.15 | 3.83% | 16,431,920 |
| Aug 28, 2025 | 58.93 | 59.70 | 57.61 | 59.24 | 58.89 | 0.15% | 15,446,580 |
| Aug 27, 2025 | 60.99 | 61.38 | 58.99 | 59.15 | 58.80 | -2.63% | 16,200,840 |
| Aug 26, 2025 | 60.58 | 62.65 | 60.02 | 60.75 | 60.39 | 0.20% | 20,305,030 |
| Aug 25, 2025 | 56.22 | 60.63 | 56.18 | 60.63 | 60.27 | 10.00% | 23,090,060 |
| Aug 22, 2025 | 53.71 | 55.76 | 53.31 | 55.12 | 54.79 | 2.74% | 9,327,578 |
| Aug 21, 2025 | 54.01 | 54.65 | 53.39 | 53.65 | 53.33 | -0.54% | 8,718,068 |
| Aug 20, 2025 | 53.51 | 54.72 | 53.20 | 53.94 | 53.62 | 0.06% | 6,846,921 |
| Aug 19, 2025 | 54.32 | 54.95 | 53.01 | 53.91 | 53.59 | -1.30% | 11,715,190 |
| Aug 18, 2025 | 55.15 | 56.50 | 54.10 | 54.62 | 54.30 | 1.07% | 14,305,910 |
| Aug 15, 2025 | 52.69 | 54.29 | 52.69 | 54.04 | 53.72 | 2.43% | 6,942,676 |
| Aug 14, 2025 | 53.63 | 54.32 | 52.68 | 52.76 | 52.45 | -1.62% | 7,105,803 |
| Aug 13, 2025 | 53.34 | 54.42 | 53.18 | 53.63 | 53.31 | 0.02% | 8,575,710 |
| Aug 12, 2025 | 50.85 | 53.85 | 50.83 | 53.62 | 53.30 | 5.20% | 10,514,280 |
| Aug 11, 2025 | 51.53 | 51.70 | 50.50 | 50.97 | 50.67 | -0.49% | 6,504,700 |
| Aug 8, 2025 | 51.50 | 51.74 | 51.07 | 51.22 | 50.92 | -0.95% | 5,520,640 |
| Aug 7, 2025 | 49.52 | 52.30 | 49.52 | 51.71 | 51.40 | 4.32% | 11,554,790 |
| Aug 6, 2025 | 49.00 | 49.86 | 49.00 | 49.57 | 49.28 | 0.92% | 11,631,090 |
| Aug 5, 2025 | 48.90 | 49.60 | 48.31 | 49.12 | 48.83 | 0.43% | 5,472,948 |
| Aug 4, 2025 | 48.85 | 50.00 | 48.83 | 48.91 | 48.62 | 0.12% | 9,108,867 |
| Aug 1, 2025 | 47.56 | 50.55 | 47.56 | 48.85 | 48.56 | 1.96% | 12,193,730 |
| Jul 31, 2025 | 46.28 | 48.78 | 46.02 | 47.91 | 47.63 | 3.50% | 14,338,930 |
| Jul 30, 2025 | 45.30 | 46.33 | 44.81 | 46.29 | 46.02 | 2.03% | 7,448,015 |
| Jul 29, 2025 | 45.50 | 45.68 | 45.10 | 45.37 | 45.10 | -0.72% | 5,215,507 |
| Jul 28, 2025 | 46.38 | 46.38 | 45.28 | 45.70 | 45.43 | -1.51% | 5,833,671 |
| Jul 25, 2025 | 46.78 | 47.65 | 45.91 | 46.40 | 46.12 | -1.30% | 6,031,889 |
| Jul 24, 2025 | 47.33 | 47.33 | 46.24 | 47.01 | 46.73 | -0.84% | 6,669,240 |
| Jul 23, 2025 | 47.49 | 47.90 | 46.99 | 47.41 | 47.13 | -0.42% | 5,660,605 |
| Jul 22, 2025 | 45.73 | 47.66 | 45.65 | 47.61 | 47.33 | 3.93% | 8,797,633 |
| Jul 21, 2025 | 46.00 | 46.06 | 45.35 | 45.81 | 45.54 | -0.80% | 6,777,880 |
| Jul 18, 2025 | 46.50 | 46.53 | 45.73 | 46.18 | 45.91 | -0.73% | 5,221,711 |
| Jul 17, 2025 | 46.95 | 47.87 | 46.40 | 46.52 | 46.24 | -1.40% | 6,174,220 |
| Jul 16, 2025 | 46.83 | 47.48 | 46.60 | 47.18 | 46.90 | 0.81% | 3,916,785 |
| Jul 15, 2025 | 46.28 | 47.36 | 46.20 | 46.80 | 46.52 | 0.91% | 6,240,678 |
| Jul 14, 2025 | 45.80 | 46.85 | 45.62 | 46.38 | 46.10 | 2.20% | 7,071,346 |
| Jul 11, 2025 | 45.90 | 46.73 | 45.22 | 45.38 | 45.11 | 0.20% | 7,960,880 |