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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	25.75	25.13	25.13	25.99	25.03	16.29M
October 29, 2025	25.77	25.95	25.95	26.15	25.26	22.45M
October 28, 2025	25.25	25.6	25.6	25.88	24.9	19.27M
October 27, 2025	25.1	25.26	25.26	25.77	25.01	14.67M
October 24, 2025	24.54	24.92	24.92	24.99	24.32	11.27M
October 23, 2025	24.47	24.53	24.53	24.66	24.02	8.95M
October 22, 2025	25.03	24.71	24.71	25.16	24.64	8.08M
October 21, 2025	25.01	25.03	25.03	25.15	24.62	9.14M
October 20, 2025	24.86	25.01	25.01	25.24	24.72	8.74M
October 17, 2025	25.08	24.55	24.55	25.4	24.51	9.77M
October 16, 2025	25.42	25.13	25.13	25.79	25.01	14.79M
October 15, 2025	25.04	26.12	26.12	26.28	24.93	22.17M
October 14, 2025	26.1	24.82	24.82	26.39	24.6	17M
October 13, 2025	24.67	26.03	26.03	26.25	24.58	15.09M
October 10, 2025	26.67	26.58	26.58	27.35	26.41	20.4M
October 09, 2025	26.6	26.67	26.67	26.89	26.2	16.95M
September 30, 2025	26.7	26.55	26.55	27.1	26.4	18.85M
September 29, 2025	26.01	26.69	26.69	27.44	26.01	29.28M
September 26, 2025	26.18	25.55	25.55	26.35	25.55	13.94M
September 25, 2025	26.75	26.49	26.49	27.3	26.45	16.84M
September 24, 2025	26.45	26.81	26.81	26.87	25.93	17.96M
September 23, 2025	27.51	26.49	26.49	27.84	25.92	24.69M
September 22, 2025	27.25	27.61	27.61	28.21	27.23	18.6M
September 19, 2025	28.1	27.25	27.25	28.21	27.25	26.91M
September 18, 2025	29.51	28.21	28.21	29.86	28	43.9M
September 17, 2025	30.17	29.87	29.87	31.1	29.63	44.36M
September 16, 2025	29.04	30.65	30.65	30.96	28.88	55.01M
September 15, 2025	28.5	29.28	29.28	30.08	28.48	38.86M
September 12, 2025	29.4	28.88	28.88	30.08	28.79	40.8M
September 11, 2025	28.81	29.51	29.51	29.6	28.3	51.29M
September 10, 2025	28.29	29.01	29.01	29.72	28.29	44.27M
September 09, 2025	28.87	29.46	29.46	30.35	28.16	77.45M
September 08, 2025	25.88	28.7	28.7	28.7	25.6	46.19M
September 05, 2025	24.42	26.09	26.09	26.3	24.42	34.36M
September 04, 2025	25.51	24.41	24.41	26.37	23.78	30.91M
September 03, 2025	28.7	26.41	26.41	28.7	26.12	36.93M
September 02, 2025	27.22	28.92	28.92	29.91	25.48	66.88M
September 01, 2025	26.6	27.2	27.2	27.26	26.18	23.55M
August 29, 2025	26.45	27.03	27.03	27.77	26.03	37.4M
August 28, 2025	26.15	26.54	26.54	26.62	25.19	32.32M
August 27, 2025	27.3	26.65	26.65	27.85	26.53	28.19M
August 26, 2025	28.24	27.41	27.41	28.24	27.25	26.02M
August 25, 2025	28.09	28.23	28.23	28.47	27.72	30.82M
August 22, 2025	27.84	27.98	27.98	28.23	27.67	25.99M
August 21, 2025	28.9	28.12	28.12	28.95	27.65	34.52M
August 20, 2025	29.07	28.77	28.77	30.05	28.25	42.23M
August 19, 2025	30	29.61	29.61	30.73	29.06	59.25M
August 18, 2025	31.49	31.48	31.48	32.84	29.5	92.61M
August 15, 2025	28.2	31.22	31.22	32.51	28.2	91.8M
August 14, 2025	29.5	30.06	30.06	32	29.02	97.97M
August 13, 2025	28.42	30.2	30.2	31.2	27.81	106.54M
August 12, 2025	30.02	28.36	28.36	30.6	27.51	98.08M
August 11, 2025	27.81	28.83	28.83	28.83	25.66	70.27M
August 08, 2025	26.88	26.21	26.21	29.5	26.18	109.94M
August 07, 2025	26.87	26.87	26.87	26.87	26.05	62.03M
August 06, 2025	23.42	24.43	24.43	24.43	23.32	45.78M
August 05, 2025	20.36	22.21	22.21	22.21	20.36	51.89M
August 04, 2025	19.14	20.19	20.19	20.5	19.1	34.96M
August 01, 2025	19.68	19.32	19.32	19.8	19.25	16.53M
July 31, 2025	19.72	19.75	19.75	20.13	19.59	22.26M

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