Zhejiang Zhongxin Fluoride Materials Co.,Ltd - 002915.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.02	23.02	23.02	23.24	22.9	4.92M
February 12, 2026	23.33	23.06	23.06	23.33	23	5.28M
February 11, 2026	23	23.19	23.19	23.39	22.94	4.77M
February 10, 2026	23.34	23.12	23.12	23.5	23.03	5.18M
February 09, 2026	23.66	23.29	23.29	23.66	23.14	10.11M
February 06, 2026	22.1	23.25	23.25	24.26	21.96	18.97M
February 05, 2026	22.55	22.24	22.24	22.65	22.16	4.69M
February 04, 2026	23.04	22.66	22.66	23.07	22.4	6.9M
February 03, 2026	22.43	23.05	23.05	23.13	22.19	8.77M
February 02, 2026	22.58	22.11	22.11	22.89	22.1	7.29M
January 30, 2026	22.88	22.8	22.8	23.1	22.18	9.32M
January 29, 2026	22.98	22.58	22.58	23.28	22.5	9.81M
January 28, 2026	23.72	23.19	23.19	23.72	23.12	8.96M
January 27, 2026	23.98	23.71	23.71	23.99	22.54	15.79M
January 26, 2026	25.02	24.21	24.21	25.22	23.97	15.25M
January 23, 2026	24.7	25	25	25.1	24.62	14.74M
January 22, 2026	24.75	24.68	24.68	25.2	24.55	14.01M
January 21, 2026	25.11	24.93	24.93	25.27	24.4	19.66M
January 20, 2026	25	25.49	25.49	26.1	24.7	32.06M
January 19, 2026	24.61	24.93	24.93	25.28	24.42	21.02M
January 16, 2026	24.02	24.39	24.39	24.52	23.68	19.61M
January 15, 2026	23.54	23.86	23.86	24.14	23.45	9.32M
January 14, 2026	23.63	23.78	23.78	24.19	23.28	14.82M
January 13, 2026	24.66	23.6	23.6	24.66	23.56	16.4M
January 12, 2026	24.13	24.69	24.69	24.88	23.96	20.7M
January 09, 2026	23.88	24.17	24.17	24.45	23.83	13.61M
January 08, 2026	24.01	23.99	23.99	24.28	23.87	11.76M
January 07, 2026	24.49	24.06	24.06	24.49	23.82	15.42M
January 06, 2026	24.32	24.45	24.45	24.67	24.16	15.69M
January 05, 2026	24.3	24.22	24.22	24.41	24	16.82M
December 31, 2025	24.63	24.5	24.5	24.98	24.31	20.51M
December 30, 2025	23.5	24.99	24.99	25.97	23.25	36.41M
December 29, 2025	23.6	23.71	23.71	24.08	23.18	20M
December 26, 2025	23.6	23.4	23.4	24.09	23.28	19.03M
December 25, 2025	22.89	23.6	23.6	23.8	22.75	18.95M
December 24, 2025	23.02	23	23	23.23	22.82	14.01M
December 23, 2025	22.46	23.15	23.15	23.48	22.12	22.1M
December 22, 2025	22.26	22.35	22.35	22.48	22.15	6.14M
December 19, 2025	21.89	22.1	22.1	22.24	21.89	5.16M
December 18, 2025	22	21.9	21.9	22.66	21.9	7.51M
December 17, 2025	21.77	22.21	22.21	22.3	21.46	8.16M
December 16, 2025	22.4	21.77	21.77	22.4	21.56	7.39M
December 15, 2025	22.32	22.48	22.48	22.83	22.21	6.83M
December 12, 2025	22.5	22.32	22.32	22.54	22.25	6.18M
December 11, 2025	22.9	22.5	22.5	23.04	22.5	6.76M
December 10, 2025	22.62	22.81	22.81	22.98	22.5	6.52M
December 09, 2025	22.89	22.78	22.78	23.17	22.73	6.75M
December 08, 2025	22.85	23.1	23.1	23.15	22.72	9.58M
December 05, 2025	23.21	22.84	22.84	23.21	22.06	11.92M
December 04, 2025	23.21	22.32	22.32	23.23	22.06	11.22M
December 03, 2025	22.68	22.3	22.3	22.79	22.13	7M
December 02, 2025	23.1	22.68	22.68	23.1	22.64	8.13M
December 01, 2025	23	23.18	23.18	23.33	22.96	8.94M
November 28, 2025	22.49	22.9	22.9	22.95	22.42	9.64M
November 27, 2025	22.41	22.47	22.47	23.12	22.41	9.96M
November 26, 2025	22.31	22.52	22.52	23.05	22.21	11.83M
November 25, 2025	22.12	22.47	22.47	22.75	21.88	12.06M
November 24, 2025	22.2	21.9	21.9	22.31	21.19	11.16M
November 21, 2025	23.6	22.04	22.04	23.65	22	15.92M
November 20, 2025	24.4	24	24	24.69	24	9.77M

Zhejiang Zhongxin Fluoride Materials Co.,Ltd (002915.SZ) SHZ