Skip to main content
Zhejiang Three Stars New Materials Co., Ltd. (SHA:603578)
China flag China · Delayed Price · Currency is CNY
13.57
+0.40 (3.04%)
Apr 29, 2026, 3:00 PM CST

SHA:603578 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1013.7413.1013.5713.573.04%4,582,082
Apr 28, 202613.2713.5213.1513.1713.17-1.20%3,511,842
Apr 27, 202613.3413.4912.9713.3313.33-0.22%4,170,893
Apr 24, 202612.9613.5812.9013.3613.361.75%4,135,426
Apr 23, 202613.3113.3613.0213.1313.13-2.16%4,305,301
Apr 22, 202614.1314.1613.2313.4213.42-4.55%8,277,514
Apr 21, 202613.5014.3513.3014.0614.063.23%9,683,669
Apr 20, 202612.5613.6812.4813.6213.628.70%10,113,580
Apr 17, 202612.7712.7712.3612.5312.53-1.80%2,591,366
Apr 16, 202612.4512.8312.3612.7612.762.33%3,845,071
Apr 15, 202612.5512.6012.3812.4712.47-0.40%2,655,125
Apr 14, 202612.6512.6712.3312.5212.520.24%2,822,885
Apr 13, 202612.5812.5812.3412.4912.49-0.72%2,702,400
Apr 10, 202612.6312.8612.5012.5812.580.64%3,808,332
Apr 9, 202612.7012.8012.4112.5012.50-2.04%2,349,000
Apr 8, 202612.4812.8012.4612.7612.763.74%2,676,920
Apr 7, 202611.9812.3511.9812.3012.301.65%3,875,552
Apr 3, 202612.4412.6511.9912.1012.10-2.58%3,395,700
Apr 2, 202612.7012.8212.3512.4212.42-2.20%3,079,659
Apr 1, 202612.8212.8912.6212.7012.700.32%2,547,000
Mar 31, 202612.9713.1712.5812.6612.66-2.47%4,180,464
Mar 30, 202612.8712.9912.6412.9812.980.08%3,210,338
Mar 27, 202612.5912.9812.5712.9712.970.78%3,850,366
Mar 26, 202612.9913.3412.7512.8712.87-1.61%4,793,700
Mar 25, 202612.9313.0912.6913.0813.082.11%4,892,646
Mar 24, 202612.6612.8512.3212.8112.815.17%7,157,910
Mar 23, 202613.0013.1311.9612.1812.18-7.73%9,027,124
Mar 20, 202614.0014.1813.0313.2013.20-4.83%5,728,514
Mar 19, 202614.5614.7713.7413.8713.87-6.28%5,782,614
Mar 18, 202614.3814.8914.3014.8014.801.86%8,629,742
Mar 17, 202614.2814.7213.9814.5314.531.75%6,867,146
Mar 16, 202614.3114.6814.1514.2814.28-0.21%4,910,990
Mar 13, 202614.4514.6114.2214.3114.31-0.97%4,162,700
Mar 12, 202614.9915.2014.3614.4514.45-3.60%7,014,956
Mar 11, 202615.4115.4114.8614.9914.99-1.64%7,302,559
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