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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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