Skip to main content
Zhejiang Zhongxin Fluoride Materials Co.,Ltd (SHE:002915)
China flag China · Delayed Price · Currency is CNY
18.71
+0.23 (1.24%)
Apr 29, 2026, 3:04 PM CST

SHE:002915 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.8820.8818.1318.25--1.24%1,813,300
Apr 28, 202619.1619.2218.3818.4818.48-4.55%11,132,700
Apr 27, 202619.5019.8518.7119.3619.36-6.88%22,766,880
Apr 24, 202620.8820.9720.4120.7920.79-0.53%4,924,043
Apr 23, 202621.2121.3820.8020.9020.90-1.88%6,044,113
Apr 22, 202621.3521.6421.1421.3021.30-0.93%4,936,280
Apr 21, 202621.4621.5921.1421.5021.500.14%5,430,100
Apr 20, 202621.2721.5721.2721.4721.470.89%3,924,600
Apr 17, 202621.2721.3821.1321.2821.28-3,518,300
Apr 16, 202621.1821.4021.0521.2821.281.24%4,124,487
Apr 15, 202621.5821.6020.9821.0221.02-2.19%5,264,500
Apr 14, 202621.2121.5021.0821.4921.491.66%4,970,636
Apr 13, 202620.9821.1820.8121.1421.141.00%4,064,700
Apr 10, 202620.7921.1320.7220.9320.931.45%4,334,904
Apr 9, 202620.7820.8920.5920.6320.63-1.67%3,379,074
Apr 8, 202620.5521.1020.4220.9820.983.76%5,185,089
Apr 7, 202619.9820.3119.8920.2220.222.28%3,554,874
Apr 3, 202620.2720.3919.7519.7719.77-1.93%3,375,377
Apr 2, 202620.4220.5520.0220.1620.16-2.09%3,604,100
Apr 1, 202620.6620.7620.4220.5920.591.13%3,475,200
Mar 31, 202620.6520.8620.3020.3620.36-1.59%4,637,485
Mar 30, 202620.4621.2820.4620.6920.690.10%7,690,784
Mar 27, 202620.1520.8519.9820.6720.670.93%6,083,620
Mar 26, 202620.3121.2120.2620.4820.481.29%10,006,842
Mar 25, 202619.8120.2719.6120.2220.223.27%5,739,520
Mar 24, 202619.4719.6218.9419.5819.582.62%6,253,818
Mar 23, 202619.5020.0918.9119.0819.08-3.69%6,964,199
Mar 20, 202620.5920.6319.8119.8119.81-2.61%5,109,360
Mar 19, 202621.0721.0820.2720.3420.34-4.33%6,060,463
Mar 18, 202621.6021.7320.9021.2621.26-1.30%6,689,291
Mar 17, 202622.5722.5721.5021.5421.54-4.18%7,294,385
Mar 16, 202622.0122.7922.0122.4822.481.17%6,398,879
Mar 13, 202622.1022.8322.0722.2222.22-0.22%6,963,574
Mar 12, 202622.2222.6822.0822.2722.270.41%7,443,000
Mar 11, 202622.0922.3722.0522.1822.180.45%5,222,270
Mar 10, 202621.9922.1921.8522.0822.081.66%4,565,730
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