Skip to main content
Zhejiang Xidamen New Material Co.,Ltd. (SHA:605155)
China flag China · Delayed Price · Currency is CNY
17.76
+0.35 (2.01%)
Mar 10, 2026, 3:00 PM CST

SHA:605155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7017.7317.2117.4117.41-2.85%3,333,756
Mar 6, 202617.3418.0917.3417.9217.922.05%2,984,900
Mar 5, 202617.9818.1017.2917.5617.56-0.79%3,310,868
Mar 4, 202617.7017.9917.5217.7017.70-0.78%2,597,008
Mar 3, 202618.4118.8117.7617.8417.84-3.10%3,520,560
Mar 2, 202618.5818.8818.0918.4118.41-2.28%3,959,712
Feb 27, 202618.8518.9918.6918.8418.84-0.37%1,873,760
Feb 26, 202619.2019.2418.6518.9118.91-1.51%3,139,380
Feb 25, 202619.3919.4419.1019.2019.20-0.47%3,094,496
Feb 24, 202619.3819.5919.1919.2919.290.99%2,467,872
Feb 13, 202619.0119.3818.9119.1019.100.16%2,440,820
Feb 12, 202619.3019.4919.0219.0719.07-1.19%3,952,243
Feb 11, 202619.3319.8018.8619.3019.30-3,881,008
Feb 10, 202619.9219.9819.1619.3019.30-3.11%5,621,428
Feb 9, 202620.1820.4019.7119.9219.92-1.04%5,181,858
Feb 6, 202620.8120.8520.0320.1320.13-3.50%4,892,935
Feb 5, 202620.5121.2320.5120.8620.860.97%4,602,460
Feb 4, 202620.8621.0020.3020.6620.66-1.20%4,703,600
Feb 3, 202620.6621.2020.3020.9120.911.60%6,151,482
Feb 2, 202621.0921.7020.5320.5820.58-3.74%6,899,032
Jan 30, 202620.3721.7820.2121.3821.383.09%9,248,756
Jan 29, 202619.6121.5719.6120.7420.744.85%12,080,620
Jan 28, 202619.4520.1019.4119.7819.780.41%6,478,912
Jan 27, 202618.9019.7918.7019.7019.703.85%6,836,172
Jan 26, 202620.2920.3918.7718.9718.97-7.28%9,911,362
Jan 23, 202619.1520.8118.6020.4620.466.90%10,667,920
Jan 22, 202619.0019.2918.7319.1419.141.48%4,867,384
Jan 21, 202618.0519.0017.9118.8618.864.03%5,340,766
Jan 20, 202618.2618.5518.0418.1318.13-0.71%4,968,340
Jan 19, 202618.8618.8618.0818.2618.26-3.54%6,799,715
Jan 16, 202619.4519.8518.7918.9318.93-3.07%7,466,968
Jan 15, 202619.0820.2718.8019.5319.532.90%9,206,820
Jan 14, 202618.6519.0318.4118.9818.981.71%7,975,040
Jan 13, 202617.7619.1717.6618.6618.665.13%11,226,380
Jan 12, 202617.1918.3116.9317.7517.753.50%10,337,380
Jan 9, 202616.8417.3116.6717.1517.151.18%7,033,793
Jan 8, 202616.9317.5016.8616.9516.95-0.29%7,663,299
Jan 7, 202618.6818.9916.8917.0017.00-9.33%15,448,118
Jan 6, 202618.4819.5918.4818.7518.750.59%19,197,164
Jan 5, 202617.5018.9217.5018.6418.648.37%22,229,500
Dec 31, 202517.4717.5816.8217.2017.20-0.64%6,362,077
Dec 30, 202517.0717.8517.0517.3117.310.64%10,026,308
Dec 29, 202516.6618.1916.4517.2017.203.99%15,060,422
Dec 26, 202516.7616.7616.3616.5416.54-0.72%2,162,140
Dec 25, 202516.3416.7016.2016.6616.662.46%2,982,396
Dec 24, 202516.2316.4915.9116.2616.261.12%3,242,696
Dec 23, 202516.0816.2916.0016.0816.08-0.50%1,638,560
Dec 22, 202516.3616.4716.1116.1616.16-1.28%2,172,400
Dec 19, 202516.1016.4016.0516.3716.371.55%1,546,448
Dec 18, 202516.2516.3115.9816.1216.120.06%1,485,736
Dec 17, 202516.0616.2015.7816.1116.110.37%1,606,140
Dec 16, 202516.2416.6216.0216.0516.05-1.17%2,634,800
Dec 15, 202515.9916.3015.9916.2416.240.50%1,846,100
Dec 12, 202516.4616.5016.1416.1616.16-1.40%1,716,372
Dec 11, 202516.6516.7116.3216.3916.39-1.50%1,917,800
Dec 10, 202516.6616.7716.5116.6416.64-0.12%1,693,856
Dec 9, 202516.8016.8316.4416.6616.66-0.83%2,636,456
Dec 8, 202517.0017.1416.7216.8016.80-1.18%3,654,196
Dec 5, 202516.5917.0916.4117.0017.001.98%4,063,712
Dec 4, 202516.4417.0216.2316.6716.671.77%4,391,496
Dec 3, 202516.4016.6516.2616.3816.38-0.91%2,156,820
Dec 2, 202516.4216.6016.1616.5316.531.10%3,419,600
Dec 1, 202516.3816.7616.2816.3516.35-0.61%2,416,100
Nov 28, 202516.2216.4716.0216.4516.451.98%2,759,000
Nov 27, 202516.2216.4015.9016.1316.13-0.19%2,958,896
Nov 26, 202516.2916.6616.1016.1616.16-0.25%3,937,720
Nov 25, 202516.1816.7016.1716.2016.20-3,058,300
Nov 24, 202515.7116.3415.5416.2016.204.18%4,178,771
Nov 21, 202515.7915.9715.3815.5515.55-2.57%4,305,592
Nov 20, 202516.1416.3015.8415.9615.96-0.25%3,752,180
Nov 19, 202516.3716.3715.9016.0016.00-1.11%3,403,528
Nov 18, 202516.6216.8015.9816.1816.18-1.34%7,728,376
Nov 17, 202516.8016.9016.2416.4016.40-2.50%4,809,488
Nov 14, 202516.8116.9916.5416.8216.820.06%5,221,220
Nov 13, 202517.0617.5816.7016.8116.81-1.98%6,129,336
Nov 12, 202516.9517.3416.7917.1517.150.94%5,357,444
Nov 11, 202517.5017.7716.5516.9916.99-2.52%6,234,220
Nov 10, 202517.8617.9817.0617.4317.430.64%6,128,600
Nov 7, 202517.1317.8516.8517.3217.320.87%10,884,580
Nov 6, 202517.4417.7317.1217.1717.17-1.21%11,617,780
Nov 5, 202515.8417.8015.8417.3817.383.27%21,829,970
Nov 4, 202518.7118.8516.8316.8316.83-10.00%16,223,200
Nov 3, 202517.5818.7417.5818.7018.709.74%27,862,810
Oct 31, 202515.5517.0515.4117.0417.049.94%18,815,840
Oct 30, 202515.9715.9815.4415.5015.50-2.94%3,814,100
Oct 29, 202516.0716.2415.8315.9715.97-1.18%4,177,696
Oct 28, 202515.8316.5515.6016.1616.162.41%7,139,436
Oct 27, 202515.2616.3915.2015.7815.784.16%7,041,812
Oct 24, 202515.3315.3315.0515.1515.15-0.66%2,324,611
Oct 23, 202515.0415.4615.0015.2515.250.93%3,220,044
Oct 22, 202515.2615.3715.0115.1115.11-1.05%2,617,365
Oct 21, 202514.9915.4414.8515.2715.272.14%3,425,000
Oct 20, 202515.3115.3314.8514.9514.95-1.45%3,404,684
Oct 17, 202515.7315.7615.1215.1715.17-3.13%3,820,512
Oct 16, 202516.2016.2215.5815.6615.66-3.33%3,272,268
Oct 15, 202515.9316.3215.7516.2016.201.69%3,896,448
Oct 14, 202516.5816.6415.7915.9315.93-3.45%4,837,928
Oct 13, 202516.3316.8315.6916.5016.50-2.83%6,486,620
Oct 10, 202516.5717.4516.5116.9816.982.97%9,738,876
Oct 9, 202516.5016.9316.3316.4916.49-1.02%6,803,494