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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	20.27	19.95	19.95	20.52	19.82	26.27M
July 29, 2025	20.68	20.29	20.29	20.8	20.12	52.67M
July 28, 2025	19.02	20.68	20.68	20.68	19.02	33.19M
July 25, 2025	18.75	18.8	18.8	18.85	18.59	12.29M
July 24, 2025	18.65	18.85	18.85	18.95	18.53	15.77M
July 23, 2025	19.01	18.52	18.52	19.15	18.49	21.78M
July 22, 2025	19.49	19.18	19.18	19.63	19	31.71M
July 21, 2025	19.52	19.77	19.77	19.98	19.4	32.56M
July 18, 2025	19.89	19.53	19.53	20	19.41	31.67M
July 17, 2025	19.9	19.84	19.84	20.33	19.33	47.6M
July 16, 2025	19.4	20.25	20.25	20.87	19.12	66.59M
July 15, 2025	19.21	19.72	19.72	20.37	19	88.19M
July 14, 2025	17.19	18.79	18.79	18.79	17.19	32.56M
July 11, 2025	16.79	17.08	17.08	17.25	16.68	11.36M
July 10, 2025	16.95	16.88	16.88	17.13	16.77	9.13M
July 09, 2025	17.5	17.05	17.05	17.68	17	11.59M
July 08, 2025	16.94	17.32	17.32	17.64	16.76	15.36M
July 07, 2025	16.58	16.9	16.9	17	16.53	14.55M
July 04, 2025	17.82	17.36	17.36	17.82	17.34	11.39M
July 03, 2025	17.66	17.75	17.75	18	17.5	12.34M
July 02, 2025	17.9	17.81	17.81	18.05	17.66	11.66M
July 01, 2025	17.89	18.05	18.05	18.25	17.66	17.6M
June 30, 2025	17.78	17.88	17.88	17.96	17.55	10.89M
June 27, 2025	17.8	17.65	17.65	17.85	17.55	10.85M
June 26, 2025	17.79	17.72	17.72	18.2	17.68	16.27M
June 25, 2025	17.55	17.85	17.85	18.1	17.5	22.19M
June 24, 2025	17.09	17.72	17.72	18.01	17	26.38M
June 23, 2025	16.66	17.08	17.08	17.18	16.66	10.62M
June 20, 2025	17.14	16.84	16.84	17.42	16.83	10.78M
June 19, 2025	17.53	17.27	17.27	17.89	17.22	14.03M
June 18, 2025	17.74	17.62	17.62	17.85	17.33	13.32M
June 17, 2025	17.96	17.87	17.87	18.36	17.77	11.54M
June 16, 2025	17.73	18.04	18.04	18.13	17.73	11.71M
June 13, 2025	18.3	17.9	17.9	18.5	17.85	17.11M
June 12, 2025	18.69	18.54	18.54	18.7	18.39	14.18M
June 11, 2025	18.45	18.75	18.75	18.99	18.3	16.71M
June 10, 2025	18.99	18.56	18.56	19.05	18.17	21.52M
June 09, 2025	18.37	18.86	18.86	19.1	18.37	27.2M
June 06, 2025	18.89	18.6	18.6	19.45	18.55	33.53M
June 05, 2025	18.79	18.89	18.89	19.17	18.38	26.81M
June 04, 2025	18.67	18.79	18.79	18.91	18.26	22.8M
June 03, 2025	18.5	18.59	18.59	18.83	18.39	18.02M
May 30, 2025	18.82	18.71	18.71	19.2	18.2	27.62M

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