Zhejiang Sanmei Chemical Industry Co., Ltd. - 603379.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.29	56.39	56.39	57.05	55.55	5.44M
November 06, 2025	54.36	56.3	56.3	56.38	54.36	6.28M
November 05, 2025	52.62	54.3	54.3	54.71	52.56	5.14M
November 04, 2025	53.7	53.1	53.1	53.78	52.85	5.59M
November 03, 2025	55.92	53.42	53.42	56.14	52.6	10.5M
October 31, 2025	56.58	55.93	55.93	57.32	55.93	4.98M
October 30, 2025	57.92	56.5	56.5	57.98	56.32	7.99M
October 29, 2025	55.86	57.82	57.82	57.86	55.64	7.99M
October 28, 2025	56.84	55.83	55.83	57.38	55.73	6.81M
October 27, 2025	56.56	56.26	56.26	57.04	55.84	6.76M
October 24, 2025	55.82	56.14	56.14	56.56	55.16	5.95M
October 23, 2025	54.9	55.56	55.56	55.64	53.85	4.39M
October 22, 2025	55.13	55.18	55.18	55.85	54.91	3.23M
October 21, 2025	54.25	55.42	55.42	55.9	54.25	5.61M
October 20, 2025	54.01	54.39	54.39	54.67	53.57	5.42M
October 17, 2025	55.01	53.96	53.96	55.12	53.56	8.38M
October 16, 2025	55.38	54.99	54.99	55.39	54.68	5.96M
October 15, 2025	55.69	55.6	55.6	55.98	54.4	11.2M
October 14, 2025	61.6	55.15	55.15	61.89	54.86	23.84M
October 13, 2025	59.2	60.38	60.38	61.4	58.85	11.87M
October 10, 2025	61.59	61.66	61.66	62.24	60	8.18M
October 09, 2025	60.5	61.61	61.61	61.77	59.46	10.4M
September 30, 2025	59.15	58.82	58.82	59.5	58.24	6.7M
September 29, 2025	56.99	59.2	59.2	59.47	56.66	11.45M
September 26, 2025	56.63	56.84	56.84	57.95	56.4	5.86M
September 25, 2025	56.7	56.79	56.79	57.44	56.29	6.88M
September 24, 2025	54.5	56.96	56.96	57.25	54.5	9.29M
September 23, 2025	55.52	54.9	54.9	56.28	54.01	7.02M
September 22, 2025	56.2	55.74	55.74	56.43	55.06	5.98M
September 19, 2025	55.71	56.19	56.19	56.37	55.38	6.28M
September 18, 2025	55.95	55.65	55.65	56.68	55.2	7.02M
September 17, 2025	55.39	55.95	55.95	56.8	55.03	7.65M
September 16, 2025	56.98	55.39	55.39	57.25	55	9.67M
September 15, 2025	57.29	56.68	56.68	57.62	56.01	6.73M
September 12, 2025	56.71	57.1	57.1	57.85	55.8	10.3M
September 11, 2025	56.41	57.55	57.55	57.65	56.08	7.96M
September 10, 2025	56.2	56.36	56.36	57.08	55.69	6.9M
September 09, 2025	57.75	56.54	56.54	58.3	56.1	8.45M
September 08, 2025	57.81	57.75	57.75	58.7	57.02	10.28M
September 05, 2025	57.52	58.12	58.12	58.23	57.16	10M
September 04, 2025	59.46	57.4	57.4	60.48	56.45	13.47M
September 03, 2025	61.33	59.82	59.82	62.18	58.71	11.48M
September 02, 2025	62.14	61.02	61.02	62.69	60.65	12.34M
September 01, 2025	62.9	62.18	62.18	63.48	61.1	13.59M
August 29, 2025	59.6	61.51	61.51	62.75	58.67	16.43M
August 28, 2025	58.93	59.24	59.24	59.7	57.61	15.45M
August 27, 2025	60.99	59.15	59.15	61.38	58.99	16.2M
August 26, 2025	60.58	60.75	60.75	62.65	60.02	20.31M
August 25, 2025	56.22	60.63	60.63	60.63	56.18	23.09M
August 22, 2025	53.71	55.12	55.12	55.76	53.31	9.33M
August 21, 2025	54.01	53.65	53.65	54.65	53.39	8.72M
August 20, 2025	53.51	53.94	53.94	54.72	53.2	6.85M
August 19, 2025	54.32	53.91	53.91	54.95	53.01	11.72M
August 18, 2025	55.15	54.62	54.62	56.5	54.1	14.31M
August 15, 2025	52.69	54.04	54.04	54.29	52.69	6.94M
August 14, 2025	53.63	52.76	52.76	54.32	52.68	7.11M
August 13, 2025	53.34	53.63	53.63	54.42	53.18	8.58M
August 12, 2025	50.85	53.62	53.62	53.85	50.83	10.51M
August 11, 2025	51.53	50.97	50.97	51.7	50.5	6.5M
August 08, 2025	51.5	51.22	51.22	51.74	51.07	5.52M

Zhejiang Sanmei Chemical Industry Co., Ltd. (603379.SS) SHH