Zhejiang Chinastars New Materials Group Co., Ltd. (SHE:301077)
China
· Delayed Price · Currency is CNY 33.52
+0.40 (1.21%)
At close: Apr 29, 2026
SHE:301077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.95 | 33.56 | 32.20 | 33.52 | 33.52 | 1.21% | 10,598,558 |
| Apr 28, 2026 | 34.69 | 34.99 | 32.19 | 33.12 | 33.12 | -5.48% | 14,127,103 |
| Apr 27, 2026 | 34.37 | 36.33 | 33.69 | 35.04 | 35.04 | -9.20% | 22,582,650 |
| Apr 24, 2026 | 31.80 | 38.59 | 31.60 | 38.59 | 38.59 | 19.99% | 24,216,487 |
| Apr 23, 2026 | 31.80 | 32.70 | 31.30 | 32.16 | 32.16 | 0.63% | 6,858,554 |
| Apr 22, 2026 | 31.31 | 33.50 | 30.80 | 31.96 | 31.96 | 1.08% | 9,159,056 |
| Apr 21, 2026 | 30.82 | 31.80 | 30.67 | 31.62 | 31.62 | -0.03% | 8,075,491 |
| Apr 20, 2026 | 28.63 | 32.30 | 28.02 | 31.63 | 31.63 | 9.71% | 11,322,294 |
| Apr 17, 2026 | 27.43 | 29.49 | 27.15 | 28.83 | 28.83 | 5.07% | 5,830,675 |
| Apr 16, 2026 | 27.32 | 27.58 | 27.05 | 27.44 | 27.44 | 1.25% | 1,836,853 |
| Apr 15, 2026 | 27.88 | 28.46 | 27.03 | 27.10 | 27.10 | -0.18% | 2,567,348 |
| Apr 14, 2026 | 26.98 | 27.45 | 26.78 | 27.15 | 27.15 | 0.82% | 1,363,675 |
| Apr 13, 2026 | 27.50 | 27.50 | 26.46 | 26.93 | 26.93 | -2.64% | 2,220,148 |
| Apr 10, 2026 | 27.98 | 28.28 | 27.50 | 27.66 | 27.66 | -0.36% | 1,888,384 |
| Apr 9, 2026 | 27.32 | 27.89 | 27.11 | 27.76 | 27.76 | 0.91% | 1,834,062 |
| Apr 8, 2026 | 26.80 | 27.56 | 26.59 | 27.51 | 27.51 | 4.80% | 1,910,292 |
| Apr 7, 2026 | 26.09 | 26.62 | 26.03 | 26.25 | 26.25 | 0.69% | 1,139,038 |
| Apr 3, 2026 | 26.17 | 26.98 | 25.77 | 26.07 | 26.07 | -0.27% | 1,903,000 |
| Apr 2, 2026 | 26.70 | 26.78 | 26.00 | 26.14 | 26.14 | -2.28% | 966,938 |
| Apr 1, 2026 | 26.68 | 26.80 | 26.48 | 26.75 | 26.75 | 2.49% | 1,032,112 |
| Mar 31, 2026 | 26.79 | 26.80 | 26.10 | 26.10 | 26.10 | -1.88% | 922,566 |
| Mar 30, 2026 | 26.64 | 26.90 | 26.30 | 26.60 | 26.60 | -1.04% | 920,268 |
| Mar 27, 2026 | 26.00 | 26.97 | 26.00 | 26.88 | 26.88 | 2.17% | 1,111,346 |
| Mar 26, 2026 | 26.80 | 27.35 | 26.14 | 26.31 | 26.31 | -2.08% | 1,233,425 |
| Mar 25, 2026 | 26.38 | 27.00 | 26.31 | 26.87 | 26.87 | 1.90% | 1,262,152 |
| Mar 24, 2026 | 25.98 | 26.37 | 25.48 | 26.37 | 26.37 | 3.25% | 1,345,650 |
| Mar 23, 2026 | 26.33 | 26.89 | 25.23 | 25.54 | 25.54 | -5.76% | 2,454,440 |
| Mar 20, 2026 | 28.30 | 28.49 | 27.08 | 27.10 | 27.10 | -3.52% | 1,560,044 |
| Mar 19, 2026 | 29.10 | 29.25 | 28.02 | 28.09 | 28.09 | -4.16% | 1,981,084 |
| Mar 18, 2026 | 28.83 | 29.60 | 28.60 | 29.31 | 29.31 | 1.95% | 1,816,199 |
| Mar 17, 2026 | 29.18 | 29.99 | 28.69 | 28.75 | 28.75 | -1.47% | 2,117,307 |
| Mar 16, 2026 | 28.73 | 29.22 | 28.47 | 29.18 | 29.18 | 1.53% | 1,488,012 |
| Mar 13, 2026 | 28.97 | 29.57 | 28.72 | 28.74 | 28.74 | -0.90% | 1,765,952 |
| Mar 12, 2026 | 30.13 | 30.19 | 28.96 | 29.00 | 29.00 | -3.88% | 3,123,802 |
| Mar 11, 2026 | 30.50 | 30.86 | 30.10 | 30.17 | 30.17 | -0.85% | 2,612,858 |
| Mar 10, 2026 | 29.70 | 30.45 | 29.70 | 30.43 | 30.43 | 2.80% | 2,754,900 |
| Mar 9, 2026 | 28.83 | 29.64 | 28.40 | 29.60 | 29.60 | 2.60% | 3,385,386 |
| Mar 6, 2026 | 28.64 | 29.21 | 28.57 | 28.85 | 28.85 | 0.49% | 1,781,901 |
| Mar 5, 2026 | 28.72 | 29.09 | 28.49 | 28.71 | 28.71 | 1.41% | 2,201,902 |
| Mar 4, 2026 | 28.02 | 29.08 | 27.70 | 28.31 | 28.31 | 0.39% | 2,778,669 |
| Mar 3, 2026 | 29.68 | 30.34 | 28.10 | 28.20 | 28.20 | -5.11% | 3,355,903 |
| Mar 2, 2026 | 30.60 | 31.10 | 29.63 | 29.72 | 29.72 | -4.31% | 3,646,832 |
| Feb 27, 2026 | 30.89 | 31.64 | 30.67 | 31.06 | 31.06 | -0.80% | 2,797,298 |
| Feb 26, 2026 | 31.01 | 31.77 | 30.53 | 31.31 | 31.31 | 0.77% | 3,567,563 |
| Feb 25, 2026 | 30.69 | 31.49 | 30.40 | 31.07 | 31.07 | 1.40% | 2,992,575 |
| Feb 24, 2026 | 29.83 | 30.80 | 29.75 | 30.64 | 30.64 | 3.20% | 2,752,493 |
| Feb 13, 2026 | 29.97 | 30.20 | 29.58 | 29.69 | 29.69 | -1.03% | 1,787,434 |
| Feb 12, 2026 | 30.05 | 30.36 | 29.72 | 30.00 | 30.00 | -0.07% | 2,411,797 |
| Feb 11, 2026 | 29.99 | 30.38 | 29.82 | 30.02 | 30.02 | -0.13% | 1,689,075 |
| Feb 10, 2026 | 30.40 | 30.69 | 29.89 | 30.06 | 30.06 | -1.25% | 2,193,132 |
| Feb 9, 2026 | 29.94 | 30.44 | 29.63 | 30.44 | 30.44 | 2.70% | 3,218,646 |
| Feb 6, 2026 | 29.97 | 30.39 | 29.51 | 29.64 | 29.64 | -1.10% | 2,721,171 |
| Feb 5, 2026 | 30.30 | 30.59 | 29.86 | 29.97 | 29.97 | -1.45% | 1,786,300 |
| Feb 4, 2026 | 30.79 | 31.03 | 30.06 | 30.41 | 30.41 | -1.87% | 2,672,004 |
| Feb 3, 2026 | 31.10 | 31.10 | 30.32 | 30.99 | 30.99 | 1.61% | 2,375,236 |
| Feb 2, 2026 | 30.64 | 31.42 | 30.45 | 30.50 | 30.50 | -1.61% | 2,977,620 |
| Jan 30, 2026 | 31.80 | 31.86 | 30.23 | 31.00 | 31.00 | -2.52% | 4,475,516 |
| Jan 29, 2026 | 31.80 | 32.80 | 31.41 | 31.80 | 31.80 | -0.69% | 3,846,226 |
| Jan 28, 2026 | 32.56 | 33.45 | 31.89 | 32.02 | 32.02 | -1.96% | 4,050,166 |
| Jan 27, 2026 | 32.80 | 32.99 | 32.01 | 32.66 | 32.66 | -0.18% | 3,474,985 |
| Jan 26, 2026 | 33.82 | 33.95 | 32.22 | 32.72 | 32.72 | -3.74% | 5,122,956 |
| Jan 23, 2026 | 33.44 | 34.31 | 32.60 | 33.99 | 33.99 | 1.46% | 6,128,998 |
| Jan 22, 2026 | 32.34 | 34.70 | 32.06 | 33.50 | 33.50 | 3.40% | 8,774,352 |
| Jan 21, 2026 | 32.22 | 32.89 | 31.69 | 32.40 | 32.40 | 0.06% | 5,039,236 |
| Jan 20, 2026 | 33.78 | 33.81 | 31.81 | 32.38 | 32.38 | -2.97% | 8,424,496 |
| Jan 19, 2026 | 34.96 | 36.10 | 33.17 | 33.37 | 33.37 | -4.96% | 12,176,900 |
| Jan 16, 2026 | 34.28 | 39.50 | 34.16 | 35.11 | 35.11 | 2.78% | 17,161,066 |
| Jan 15, 2026 | 32.48 | 35.34 | 32.17 | 34.16 | 34.16 | 2.98% | 9,805,479 |
| Jan 14, 2026 | 32.39 | 33.90 | 31.86 | 33.17 | 33.17 | 0.36% | 11,058,170 |
| Jan 13, 2026 | 31.98 | 34.45 | 31.00 | 33.05 | 33.05 | 4.26% | 12,779,284 |
| Jan 12, 2026 | 31.58 | 31.99 | 29.80 | 31.70 | 31.70 | 2.76% | 13,220,150 |
| Jan 9, 2026 | 28.30 | 31.00 | 28.14 | 30.85 | 30.85 | 9.40% | 14,304,280 |
| Jan 8, 2026 | 26.83 | 28.47 | 26.82 | 28.20 | 28.20 | 4.68% | 7,355,820 |
| Jan 7, 2026 | 26.58 | 27.15 | 26.10 | 26.94 | 26.94 | 0.90% | 3,339,416 |
| Jan 6, 2026 | 26.52 | 27.42 | 26.43 | 26.70 | 26.70 | 0.95% | 3,344,753 |
| Jan 5, 2026 | 26.34 | 26.75 | 26.15 | 26.45 | 26.45 | 2.20% | 3,095,990 |
| Dec 31, 2025 | 26.30 | 26.60 | 25.85 | 25.88 | 25.88 | -1.67% | 2,989,783 |
| Dec 30, 2025 | 27.97 | 28.01 | 26.19 | 26.32 | 26.32 | -6.77% | 7,953,140 |
| Dec 29, 2025 | 26.83 | 28.48 | 26.83 | 28.23 | 28.23 | 4.79% | 5,154,940 |
| Dec 26, 2025 | 27.51 | 27.76 | 26.85 | 26.94 | 26.94 | -2.74% | 4,128,954 |
| Dec 25, 2025 | 27.30 | 28.22 | 27.26 | 27.70 | 27.70 | -1.81% | 4,704,301 |
| Dec 24, 2025 | 30.70 | 30.99 | 27.89 | 28.21 | 28.21 | -3.65% | 9,962,217 |
| Dec 23, 2025 | 29.33 | 29.75 | 28.31 | 29.28 | 29.28 | -0.17% | 3,780,214 |
| Dec 22, 2025 | 28.60 | 29.75 | 28.16 | 29.33 | 29.33 | 2.27% | 4,964,492 |
| Dec 19, 2025 | 27.49 | 28.97 | 27.49 | 28.68 | 28.68 | 3.46% | 4,738,729 |
| Dec 18, 2025 | 27.50 | 28.60 | 27.22 | 27.72 | 27.72 | - | 4,313,136 |
| Dec 17, 2025 | 27.52 | 29.00 | 27.11 | 27.72 | 27.72 | -2.29% | 5,674,111 |
| Dec 16, 2025 | 29.00 | 29.86 | 27.89 | 28.37 | 28.37 | 3.24% | 9,378,415 |
| Dec 15, 2025 | 27.81 | 28.10 | 27.37 | 27.48 | 27.48 | -1.96% | 2,056,658 |
| Dec 12, 2025 | 27.78 | 28.50 | 27.60 | 28.03 | 28.03 | 0.75% | 4,626,336 |
| Dec 11, 2025 | 27.80 | 28.00 | 27.46 | 27.82 | 27.82 | 0.25% | 2,036,080 |
| Dec 10, 2025 | 27.49 | 27.83 | 26.98 | 27.75 | 27.75 | 0.95% | 2,593,196 |
| Dec 9, 2025 | 27.37 | 28.16 | 27.06 | 27.49 | 27.49 | 0.44% | 3,237,516 |
| Dec 8, 2025 | 27.60 | 27.69 | 26.93 | 27.37 | 27.37 | -0.04% | 2,632,435 |
| Dec 5, 2025 | 26.00 | 27.60 | 26.00 | 27.38 | 27.38 | 5.23% | 4,570,833 |
| Dec 4, 2025 | 26.76 | 26.83 | 25.94 | 26.02 | 26.02 | -2.77% | 2,110,252 |
| Dec 3, 2025 | 27.38 | 27.50 | 26.51 | 26.76 | 26.76 | -2.26% | 2,831,060 |
| Dec 2, 2025 | 26.93 | 27.49 | 26.70 | 27.38 | 27.38 | 1.29% | 3,592,558 |
| Dec 1, 2025 | 26.70 | 27.21 | 26.18 | 27.03 | 27.03 | 0.93% | 4,919,548 |
| Nov 28, 2025 | 26.00 | 26.92 | 25.07 | 26.78 | 26.78 | 8.60% | 8,182,715 |