Skip to main content
Zhejiang Three Stars New Materials Co., Ltd. (SHA:603578)
China flag China · Delayed Price · Currency is CNY
15.24
+0.06 (0.40%)
Mar 11, 2026, 9:25 AM CST

SHA:603578 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.3915.4115.0815.2415.240.40%4,668,509
Mar 9, 202615.2315.2514.6415.1815.18-2.25%6,967,938
Mar 6, 202615.2315.6915.2315.5315.531.97%5,510,331
Mar 5, 202615.4015.8315.1215.2315.23-0.98%7,844,734
Mar 4, 202614.8815.4014.7115.3815.382.53%7,508,350
Mar 3, 202615.6115.7414.9615.0015.00-3.91%8,566,648
Mar 2, 202615.9216.1814.9015.6115.61-2.32%17,088,170
Feb 27, 202614.6615.9814.4515.9815.989.98%11,454,620
Feb 26, 202614.3114.6014.0314.5314.532.25%7,982,572
Feb 25, 202614.5214.5314.2114.2114.21-0.49%5,307,100
Feb 24, 202614.5314.6314.1214.2814.280.56%5,915,000
Feb 13, 202614.2614.5214.0314.2014.20-0.42%5,321,200
Feb 12, 202614.9015.0114.1514.2614.26-4.04%7,944,812
Feb 11, 202615.0315.4114.7514.8614.86-1.91%9,310,432
Feb 10, 202616.0116.1015.0315.1515.15-5.31%8,966,480
Feb 9, 202616.5416.6815.9216.0016.00-1.36%7,198,557
Feb 6, 202615.0216.3515.0216.2216.226.36%8,715,446
Feb 5, 202615.1515.5215.0015.2515.250.07%7,967,847
Feb 4, 202615.1015.8614.9115.2415.241.94%14,248,460
Feb 3, 202615.1815.2813.8614.9514.95-1.45%18,005,080
Feb 2, 202616.4616.6615.1715.1715.17-9.97%10,914,330
Jan 30, 202617.0017.5716.4216.8516.85-0.82%12,705,381
Jan 29, 202616.2017.8616.2016.9916.99-0.06%16,043,060
Jan 28, 202616.1817.0815.8917.0017.008.28%16,477,190
Jan 27, 202614.9716.1114.8015.7015.704.81%22,979,910
Jan 26, 202614.3014.9814.1114.9814.989.99%21,033,610
Jan 23, 202613.0213.7813.0213.6213.624.61%8,357,624
Jan 22, 202612.9513.1612.8113.0213.021.01%2,524,875
Jan 21, 202612.6012.9612.5412.8912.891.98%2,971,980
Jan 20, 202612.7212.7712.5112.6412.640.24%2,094,776
Jan 19, 202612.3612.6212.2612.6112.611.86%3,113,826
Jan 16, 202612.5712.7012.2912.3812.38-1.12%2,694,358
Jan 15, 202612.6012.6412.4112.5212.52-0.40%2,506,246
Jan 14, 202612.7013.0012.4112.5712.57-1.02%4,855,025
Jan 13, 202612.6612.9112.6312.7012.700.16%3,961,294
Jan 12, 202612.3012.7912.1912.6812.683.34%4,209,598
Jan 9, 202612.2612.3112.1012.2712.270.08%3,617,542
Jan 8, 202611.9012.2611.8412.2612.263.03%3,353,538
Jan 7, 202612.0612.1011.8311.9011.90-1.41%2,649,374
Jan 6, 202612.1712.2312.0312.0712.07-0.25%3,123,982
Jan 5, 202612.0812.2511.9912.1012.100.17%3,210,145
Dec 31, 202511.9412.1511.8512.0812.081.34%1,844,368
Dec 30, 202512.0112.1511.9111.9211.92-1.24%2,090,714
Dec 29, 202512.0312.1411.8912.0712.070.58%1,892,128
Dec 26, 202512.2312.3211.9512.0012.00-1.88%2,278,362
Dec 25, 202512.3412.3812.0512.2312.230.49%1,890,180
Dec 24, 202512.0412.2811.9012.1712.171.25%2,154,546
Dec 23, 202512.0512.1111.8912.0212.02-0.33%1,473,242
Dec 22, 202512.2512.2912.0012.0612.06-1.23%1,943,764
Dec 19, 202511.8212.2511.8212.2112.213.30%2,531,262
Dec 18, 202511.7012.0311.5611.8211.821.20%3,603,452
Dec 17, 202511.7011.8611.4011.6811.68-0.43%3,187,790
Dec 16, 202512.1312.1311.6111.7311.73-1.35%3,326,524
Dec 15, 202511.6912.0111.5811.8911.891.36%2,567,473
Dec 12, 202511.9912.2111.7211.7311.73-2.17%2,966,662
Dec 11, 202512.2612.4011.9811.9911.99-2.60%2,743,644
Dec 10, 202512.5312.6912.2912.3112.31-2.38%2,324,369
Dec 9, 202512.6012.8212.5212.6112.610.08%2,492,064
Dec 8, 202512.6112.9112.5712.6012.60-2,811,376
Dec 5, 202512.3812.6412.2312.6012.601.78%2,172,000
Dec 4, 202512.7012.7312.3812.3812.38-2.52%2,326,114
Dec 3, 202512.7312.8512.5612.7012.70-0.70%2,010,824
Dec 2, 202512.8312.8512.6112.7912.790.08%2,539,032
Dec 1, 202513.0613.0912.6312.7812.78-1.46%2,927,430
Nov 28, 202512.7412.9812.6612.9712.971.41%2,001,200
Nov 27, 202512.7212.9012.6512.7912.790.87%1,986,200
Nov 26, 202512.8713.1212.6512.6812.68-1.78%2,305,600
Nov 25, 202512.9613.0912.7212.9112.911.33%2,307,612
Nov 24, 202512.3212.8412.3112.7412.743.49%3,864,146
Nov 21, 202513.0013.2312.2212.3112.31-5.96%3,711,062
Nov 20, 202513.1713.3012.9513.0913.09-0.53%2,408,222
Nov 19, 202513.7813.7813.1013.1613.16-3.94%3,505,198
Nov 18, 202513.8713.9313.5513.7013.70-0.94%3,288,752
Nov 17, 202513.6313.9213.6213.8313.831.47%3,027,700
Nov 14, 202513.5813.8813.4913.6313.630.37%3,427,082
Nov 13, 202513.4913.6813.3313.5813.580.67%2,606,616
Nov 12, 202513.7013.7013.4613.4913.49-0.74%1,567,874
Nov 11, 202513.5513.6613.4613.5913.590.52%1,797,782
Nov 10, 202513.5913.6813.4313.5213.52-0.07%1,881,836
Nov 7, 202513.4613.6613.4013.5313.530.52%2,536,786
Nov 6, 202513.6013.6213.3513.4613.46-0.30%2,147,414
Nov 5, 202513.3313.5813.2113.5013.500.90%2,038,958
Nov 4, 202513.3613.4713.2013.3813.380.22%1,844,458
Nov 3, 202513.3913.3913.2413.3513.350.45%2,085,162
Oct 31, 202513.0613.4013.0313.2913.291.76%2,721,864
Oct 30, 202513.0513.1612.9513.0613.060.08%2,201,328
Oct 29, 202513.1213.2212.9413.0513.05-1.06%1,754,662
Oct 28, 202513.2813.4213.1913.1913.19-1.12%1,748,862
Oct 27, 202513.2513.6013.0313.3413.341.99%3,242,076
Oct 24, 202513.1813.2513.0113.0813.08-0.76%2,042,036
Oct 23, 202512.9413.1812.8313.1813.181.93%2,358,412
Oct 22, 202512.8412.9912.7612.9312.930.70%1,828,416
Oct 21, 202512.6012.8512.5512.8412.841.90%1,947,528
Oct 20, 202512.5012.6412.4012.6012.601.61%1,301,720
Oct 17, 202512.4912.6612.3812.4012.40-0.72%1,711,010
Oct 16, 202512.6012.7512.4512.4912.49-1.42%1,588,964
Oct 15, 202512.6512.7612.5312.6712.670.88%2,137,132
Oct 14, 202512.7112.7312.5012.5612.560.24%1,601,873
Oct 13, 202512.4012.5712.0912.5312.53-1.57%2,595,720
Oct 10, 202512.6812.8512.6612.7312.730.39%2,072,494