Skip to main content
Zhejiang Xidamen New Material Co.,Ltd. (SHA:605155)
China flag China · Delayed Price · Currency is CNY
15.81
+0.11 (0.70%)
Apr 30, 2026, 10:54 AM CST

SHA:605155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4615.8015.2515.7015.701.95%2,650,572
Apr 28, 202615.7915.8515.3015.4015.40-2.16%2,093,540
Apr 27, 202615.4815.8315.1415.7415.741.22%2,911,684
Apr 24, 202615.2515.5515.0915.5515.551.44%2,108,236
Apr 23, 202615.4515.4815.1815.3315.33-1.35%2,226,160
Apr 22, 202615.5915.5915.2915.5415.54-0.32%1,896,040
Apr 21, 202615.6615.7415.4115.5915.59-0.95%1,871,800
Apr 20, 202615.5815.7615.3815.7415.741.88%1,891,159
Apr 17, 202615.5515.5715.2015.4515.45-0.77%1,806,700
Apr 16, 202615.4015.6715.2815.5715.571.24%2,518,238
Apr 15, 202615.5815.7015.3615.3815.38-1.16%1,483,540
Apr 14, 202615.7315.8715.4015.5615.56-0.06%1,856,468
Apr 13, 202615.9015.9015.4815.5715.57-1.64%2,513,264
Apr 10, 202615.7116.0415.6015.8315.831.80%1,966,839
Apr 9, 202615.9115.9915.5215.5515.55-2.26%2,430,400
Apr 8, 202615.6015.9315.3215.9115.913.51%2,264,440
Apr 7, 202614.9515.4914.9515.3715.372.13%2,557,340
Apr 3, 202615.6015.6815.0015.0515.05-3.15%2,345,600
Apr 2, 202615.8015.8015.4015.5415.54-1.71%2,211,100
Apr 1, 202616.0616.0915.6315.8115.81-0.25%2,773,640
Mar 31, 202615.8716.1015.8315.8515.850.57%2,912,100
Mar 30, 202616.0516.1115.6515.7615.76-2.17%3,663,600
Mar 27, 202616.0416.5515.8716.1116.110.50%2,494,585
Mar 26, 202616.0016.5915.9016.0316.030.19%4,355,364
Mar 25, 202615.8216.1115.5016.0016.003.56%4,079,580
Mar 24, 202614.6915.4514.6915.4515.456.85%4,333,795
Mar 23, 202615.4515.4514.3514.4614.46-6.83%5,088,248
Mar 20, 202616.5816.7515.4215.5215.52-6.34%5,194,427
Mar 19, 202617.0017.1816.5216.5716.57-3.66%2,281,292
Mar 18, 202617.0117.2016.8017.2017.201.53%1,599,860
Mar 17, 202617.3217.5516.9016.9416.94-2.25%2,300,684
Mar 16, 202617.6817.8817.2017.3317.33-1.92%2,670,840
Mar 13, 202617.7018.0817.5117.6717.67-0.39%2,521,040
Mar 12, 202617.5417.8417.3217.7417.741.37%3,450,796
Mar 11, 202617.7718.1117.4017.5017.50-1.46%3,243,532
Mar 10, 202617.6017.8817.4517.7617.762.01%2,228,568
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