Skip to main content
Zhejiang Chinastars New Materials Group Co., Ltd. (SHE:301077)
China flag China · Delayed Price · Currency is CNY
29.60
+0.75 (2.60%)
At close: Mar 9, 2026

SHE:301077 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8329.6428.4029.6029.602.60%3,385,386
Mar 6, 202628.6429.2128.5728.8528.850.49%1,781,901
Mar 5, 202628.7229.0928.4928.7128.711.41%2,201,902
Mar 4, 202628.0229.0827.7028.3128.310.39%2,778,669
Mar 3, 202629.6830.3428.1028.2028.20-5.11%3,355,903
Mar 2, 202630.6031.1029.6329.7229.72-4.31%3,646,832
Feb 27, 202630.8931.6430.6731.0631.06-0.80%2,797,298
Feb 26, 202631.0131.7730.5331.3131.310.77%3,567,563
Feb 25, 202630.6931.4930.4031.0731.071.40%2,992,575
Feb 24, 202629.8330.8029.7530.6430.643.20%2,752,493
Feb 13, 202629.9730.2029.5829.6929.69-1.03%1,787,434
Feb 12, 202630.0530.3629.7230.0030.00-0.07%2,411,797
Feb 11, 202629.9930.3829.8230.0230.02-0.13%1,689,075
Feb 10, 202630.4030.6929.8930.0630.06-1.25%2,193,132
Feb 9, 202629.9430.4429.6330.4430.442.70%3,218,646
Feb 6, 202629.9730.3929.5129.6429.64-1.10%2,721,171
Feb 5, 202630.3030.5929.8629.9729.97-1.45%1,786,300
Feb 4, 202630.7931.0330.0630.4130.41-1.87%2,672,004
Feb 3, 202631.1031.1030.3230.9930.991.61%2,375,236
Feb 2, 202630.6431.4230.4530.5030.50-1.61%2,977,620
Jan 30, 202631.8031.8630.2331.0031.00-2.52%4,475,516
Jan 29, 202631.8032.8031.4131.8031.80-0.69%3,846,226
Jan 28, 202632.5633.4531.8932.0232.02-1.96%4,050,166
Jan 27, 202632.8032.9932.0132.6632.66-0.18%3,474,985
Jan 26, 202633.8233.9532.2232.7232.72-3.74%5,122,956
Jan 23, 202633.4434.3132.6033.9933.991.46%6,128,998
Jan 22, 202632.3434.7032.0633.5033.503.40%8,774,352
Jan 21, 202632.2232.8931.6932.4032.400.06%5,039,236
Jan 20, 202633.7833.8131.8132.3832.38-2.97%8,424,496
Jan 19, 202634.9636.1033.1733.3733.37-4.96%12,176,900
Jan 16, 202634.2839.5034.1635.1135.112.78%17,161,066
Jan 15, 202632.4835.3432.1734.1634.162.98%9,805,479
Jan 14, 202632.3933.9031.8633.1733.170.36%11,058,170
Jan 13, 202631.9834.4531.0033.0533.054.26%12,779,284
Jan 12, 202631.5831.9929.8031.7031.702.76%13,220,150
Jan 9, 202628.3031.0028.1430.8530.859.40%14,304,280
Jan 8, 202626.8328.4726.8228.2028.204.68%7,355,820
Jan 7, 202626.5827.1526.1026.9426.940.90%3,339,416
Jan 6, 202626.5227.4226.4326.7026.700.95%3,344,753
Jan 5, 202626.3426.7526.1526.4526.452.20%3,095,990
Dec 31, 202526.3026.6025.8525.8825.88-1.67%2,989,783
Dec 30, 202527.9728.0126.1926.3226.32-6.77%7,953,140
Dec 29, 202526.8328.4826.8328.2328.234.79%5,154,940
Dec 26, 202527.5127.7626.8526.9426.94-2.74%4,128,954
Dec 25, 202527.3028.2227.2627.7027.70-1.81%4,704,301
Dec 24, 202530.7030.9927.8928.2128.21-3.65%9,962,217
Dec 23, 202529.3329.7528.3129.2829.28-0.17%3,780,214
Dec 22, 202528.6029.7528.1629.3329.332.27%4,964,492
Dec 19, 202527.4928.9727.4928.6828.683.46%4,738,729
Dec 18, 202527.5028.6027.2227.7227.72-4,313,136
Dec 17, 202527.5229.0027.1127.7227.72-2.29%5,674,111
Dec 16, 202529.0029.8627.8928.3728.373.24%9,378,415
Dec 15, 202527.8128.1027.3727.4827.48-1.96%2,056,658
Dec 12, 202527.7828.5027.6028.0328.030.75%4,626,336
Dec 11, 202527.8028.0027.4627.8227.820.25%2,036,080
Dec 10, 202527.4927.8326.9827.7527.750.95%2,593,196
Dec 9, 202527.3728.1627.0627.4927.490.44%3,237,516
Dec 8, 202527.6027.6926.9327.3727.37-0.04%2,632,435
Dec 5, 202526.0027.6026.0027.3827.385.23%4,570,833
Dec 4, 202526.7626.8325.9426.0226.02-2.77%2,110,252
Dec 3, 202527.3827.5026.5126.7626.76-2.26%2,831,060
Dec 2, 202526.9327.4926.7027.3827.381.29%3,592,558
Dec 1, 202526.7027.2126.1827.0327.030.93%4,919,548
Nov 28, 202526.0026.9225.0726.7826.788.60%8,182,715
Nov 27, 202525.3726.0024.6324.6624.66-2.80%3,303,302
Nov 26, 202524.4926.2324.3525.3725.373.85%5,027,688
Nov 25, 202524.2425.3024.2024.4324.431.29%1,849,114
Nov 24, 202524.1024.4123.9524.1224.120.08%1,373,758
Nov 21, 202525.0025.0923.9124.1024.10-3.95%2,141,687
Nov 20, 202525.3325.7024.9125.0925.09-0.44%1,835,998
Nov 19, 202525.8825.9525.2025.2025.20-2.63%2,170,944
Nov 18, 202525.6326.0125.3325.8825.880.19%2,501,130
Nov 17, 202526.0026.2625.3725.8325.83-1.26%2,762,686
Nov 14, 202525.2027.1025.0026.1626.163.81%4,721,824
Nov 13, 202525.0225.3924.7425.2025.201.20%1,406,186
Nov 12, 202525.1525.2624.7524.9024.90-1.03%1,488,458
Nov 11, 202525.2325.5125.0125.1625.160.24%1,388,416
Nov 10, 202526.3926.5225.0225.1025.10-4.31%2,493,122
Nov 7, 202526.9226.9226.0226.2326.23-1.87%2,445,528
Nov 6, 202525.7626.8425.3326.7326.733.56%3,045,406
Nov 5, 202525.1625.9024.9225.8125.811.85%2,505,916
Nov 4, 202526.4926.5824.9825.3425.34-4.05%3,101,556
Nov 3, 202526.7526.7526.2126.4126.41-0.79%2,678,340
Oct 31, 202526.8627.4426.6226.6226.62-0.97%2,380,746
Oct 30, 202527.6027.7626.8326.8826.88-2.61%2,822,461
Oct 29, 202527.7027.9327.3627.6027.60-0.90%2,715,838
Oct 28, 202528.0928.5027.4127.8527.85-0.85%3,791,122
Oct 27, 202528.0828.5127.6228.0928.09-4,249,866
Oct 24, 202527.2728.1927.0128.0928.093.01%3,606,588
Oct 23, 202526.8727.4326.3827.2727.271.98%3,287,312
Oct 22, 202527.0227.1026.4526.7426.74-0.07%2,466,478
Oct 21, 202527.0127.4926.4326.7626.760.34%4,197,562
Oct 20, 202527.1627.5726.2326.6726.67-1.44%3,944,796
Oct 17, 202528.2328.6427.0527.0627.06-4.38%4,433,564
Oct 16, 202529.4629.4628.1228.3028.30-2.08%3,582,612
Oct 15, 202528.4029.0828.0728.9028.902.01%3,737,080
Oct 14, 202529.2629.7028.0028.3328.33-3.44%5,196,438
Oct 13, 202527.5829.3927.5529.3429.341.59%7,058,991
Oct 10, 202528.6629.2028.3028.8828.880.21%4,977,752
Oct 9, 202528.0229.2327.7328.8228.823.11%6,078,293