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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	24.47	24.72	24.72	24.91	23.93	13.88M
November 18, 2025	25.99	24.47	24.47	25.99	24.4	22.49M
November 17, 2025	25.8	26.3	26.3	26.7	24.91	27.46M
November 14, 2025	27	26.09	26.09	27.48	26	28.51M
November 13, 2025	24.96	27.87	27.87	28.28	24.96	37.6M
November 12, 2025	27.73	26.81	26.81	27.75	26.01	32.14M
November 11, 2025	24.96	28.11	28.11	29	24.96	47.94M
November 10, 2025	27.2	27.93	27.93	28.5	27.1	66.78M
November 07, 2025	24.96	27.13	27.13	27.13	24.8	39.8M
November 06, 2025	24.08	24.66	24.66	24.97	24.08	13.01M
November 05, 2025	23.68	24.07	24.07	24.16	23.55	8.72M
November 04, 2025	25.11	24.19	24.19	25.49	24.08	16.57M
November 03, 2025	26.02	25.36	25.36	26.14	24.88	20.63M
October 31, 2025	25.26	26.23	26.23	26.35	25.2	31.65M
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

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