Skip to main content
Zhejiang Zhongxin Fluoride Materials Co.,Ltd (SHE:002915)
China flag China · Delayed Price · Currency is CNY
22.08
+0.36 (1.66%)
Mar 10, 2026, 3:04 PM CST

SHE:002915 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.6122.1921.6122.04-1.47%3,211,330
Mar 9, 202621.8121.8821.1821.7221.72-1.32%6,689,542
Mar 6, 202621.6122.1121.4422.0122.012.13%4,723,389
Mar 5, 202621.6321.8521.4221.5521.551.03%4,520,879
Mar 4, 202621.2021.8321.2021.3321.33-0.88%5,157,622
Mar 3, 202622.7422.9421.5021.5221.52-5.24%8,981,173
Mar 2, 202623.3223.5022.7022.7122.71-3.93%8,209,900
Feb 27, 202623.4723.6823.4223.6423.640.30%5,306,240
Feb 26, 202623.8323.8923.4123.5723.57-0.97%6,859,529
Feb 25, 202623.5523.9523.3423.8023.801.71%9,183,662
Feb 24, 202623.3323.4523.0023.4023.401.65%6,387,093
Feb 13, 202623.0223.2422.9023.0223.02-0.17%4,833,757
Feb 12, 202623.3323.3323.0023.0623.06-0.56%5,216,000
Feb 11, 202623.0023.3922.9423.1923.190.30%4,771,000
Feb 10, 202623.3423.5023.0323.1223.12-0.73%5,125,100
Feb 9, 202623.6623.6623.1423.2923.290.17%10,112,340
Feb 6, 202622.1024.2621.9623.2523.254.54%18,837,420
Feb 5, 202622.5522.6522.1622.2422.24-1.85%4,644,500
Feb 4, 202623.0423.0722.4022.6622.66-1.69%6,903,656
Feb 3, 202622.4323.1322.1923.0523.054.25%8,657,392
Feb 2, 202622.5822.8922.1022.1122.11-3.03%7,289,260
Jan 30, 202622.8823.1022.1822.8022.800.97%9,323,261
Jan 29, 202622.9823.2822.5022.5822.58-2.63%9,675,721
Jan 28, 202623.7223.7223.1223.1923.19-2.19%8,962,173
Jan 27, 202623.9823.9922.5423.7123.71-2.07%15,707,130
Jan 26, 202625.0225.2223.9724.2124.21-3.16%15,247,210
Jan 23, 202624.7025.1024.6225.0025.001.30%14,472,530
Jan 22, 202624.7525.2024.5524.6824.68-1.00%13,814,870
Jan 21, 202625.1125.2724.4024.9324.93-2.20%19,662,190
Jan 20, 202625.0026.1024.7025.4925.492.25%31,804,320
Jan 19, 202624.6125.2824.4224.9324.932.21%21,017,753
Jan 16, 202624.0224.5223.6824.3924.392.22%19,362,286
Jan 15, 202623.5424.1423.4523.8623.860.34%9,165,862
Jan 14, 202623.6324.1923.2823.7823.780.76%14,824,560
Jan 13, 202624.6624.6623.5623.6023.60-4.41%16,397,120
Jan 12, 202624.1324.8823.9624.6924.692.15%20,701,270
Jan 9, 202623.8824.4523.8324.1724.170.75%13,479,930
Jan 8, 202624.0124.2823.8723.9923.99-0.29%11,756,734
Jan 7, 202624.4924.4923.8224.0624.06-1.60%15,423,000
Jan 6, 202624.3224.6724.1624.4524.450.95%15,546,535
Jan 5, 202624.3024.4124.0024.2224.22-1.14%16,816,326
Dec 31, 202524.6324.9824.3124.5024.50-1.96%20,513,865
Dec 30, 202523.5025.9723.2524.9924.995.40%36,098,410
Dec 29, 202523.6024.0823.1823.7123.711.32%20,004,080
Dec 26, 202523.6024.0923.2823.4023.40-0.85%19,030,460
Dec 25, 202522.8923.8022.7523.6023.602.61%18,949,334
Dec 24, 202523.0223.2322.8223.0023.00-0.65%14,007,661
Dec 23, 202522.4623.4822.1223.1523.153.58%22,095,246
Dec 22, 202522.2622.4822.1522.3522.351.13%6,135,644
Dec 19, 202521.8922.2421.8922.1022.100.91%5,117,353
Dec 18, 202522.0022.6621.9021.9021.90-1.40%7,412,200
Dec 17, 202521.7722.3021.4622.2122.212.02%8,087,525
Dec 16, 202522.4022.4021.5621.7721.77-3.16%7,386,000
Dec 15, 202522.3222.8322.2122.4822.480.72%6,827,626
Dec 12, 202522.5022.5422.2522.3222.32-0.80%6,183,200
Dec 11, 202522.9023.0422.5022.5022.50-1.36%6,522,968
Dec 10, 202522.6222.9822.5022.8122.810.13%6,427,182
Dec 9, 202522.8923.1722.7322.7822.78-1.39%6,677,652
Dec 8, 202522.8523.1522.7223.1023.101.14%9,584,305
Dec 5, 202522.2422.9822.0622.8422.842.33%11,742,548
Dec 4, 202523.2123.2322.0622.3222.320.09%11,108,962
Dec 3, 202522.6822.7922.1322.3022.30-1.68%6,997,800
Dec 2, 202523.1023.1022.6422.6822.68-2.16%8,134,610
Dec 1, 202523.0023.3322.9623.1823.181.22%8,938,240
Nov 28, 202522.4922.9522.4222.9022.901.91%9,637,001
Nov 27, 202522.4123.1222.4122.4722.47-0.22%9,961,970
Nov 26, 202522.3123.0522.2122.5222.520.22%11,826,800
Nov 25, 202522.1222.7521.8822.4722.472.60%11,920,560
Nov 24, 202522.2022.3121.1921.9021.90-0.64%11,164,880
Nov 21, 202523.6023.6522.0022.0422.04-8.17%15,923,326
Nov 20, 202524.4024.6924.0024.0024.00-2.91%9,606,243
Nov 19, 202524.4724.9123.9324.7224.721.02%13,491,430
Nov 18, 202525.9925.9924.4024.4724.47-6.96%22,488,160
Nov 17, 202525.8026.7024.9126.3026.300.80%27,459,290
Nov 14, 202527.0027.4826.0026.0926.09-6.39%28,090,030
Nov 13, 202526.5828.2826.4927.8727.873.95%37,178,090
Nov 12, 202527.7327.7526.0126.8126.81-4.62%32,138,330
Nov 11, 202527.3829.0026.9028.1128.110.64%47,939,800
Nov 10, 202527.2028.5027.1027.9327.932.95%66,777,560
Nov 7, 202524.9627.1324.8027.1327.1310.02%39,682,350
Nov 6, 202524.0824.9724.0824.6624.662.45%12,854,060
Nov 5, 202523.6824.1623.5524.0724.07-0.50%8,722,760
Nov 4, 202525.1125.4924.0824.1924.19-4.61%16,566,820
Nov 3, 202526.0226.1424.8825.3625.36-3.32%20,489,420
Oct 31, 202525.2626.3525.2026.2326.234.38%31,318,230
Oct 30, 202525.7525.9925.0325.1325.13-3.16%16,080,900
Oct 29, 202525.7726.1525.2625.9525.951.37%22,451,960
Oct 28, 202525.2525.8824.9025.6025.601.35%19,272,160
Oct 27, 202525.1025.7725.0125.2625.261.36%14,668,480
Oct 24, 202524.5424.9924.3224.9224.921.59%11,050,290
Oct 23, 202524.4724.6624.0224.5324.53-0.73%8,887,286
Oct 22, 202525.0325.1624.6424.7124.71-1.28%8,077,986
Oct 21, 202525.0125.1524.6225.0325.030.08%9,136,300
Oct 20, 202524.8625.2424.7225.0125.011.87%8,738,040
Oct 17, 202525.0825.4024.5124.5524.55-2.31%9,766,076
Oct 16, 202525.4225.7925.0125.1325.13-3.79%14,785,230
Oct 15, 202525.0426.2824.9326.1226.125.24%21,760,410
Oct 14, 202526.1026.3924.6024.8224.82-4.65%17,000,830
Oct 13, 202524.6726.2524.5826.0326.03-2.07%14,945,430
Oct 10, 202526.6727.3526.4126.5826.58-0.34%20,211,980