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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	49.52	51.71	51.71	52.3	49.52	11.55M
August 06, 2025	49	49.57	49.57	49.86	49	11.63M
August 05, 2025	48.9	49.12	49.12	49.6	48.31	5.47M
August 04, 2025	48.85	48.91	48.91	50	48.83	9.11M
August 01, 2025	47.56	48.85	48.85	50.55	47.56	12.19M
July 31, 2025	46.28	47.91	47.91	48.78	46.02	14.34M
July 30, 2025	45.3	46.29	46.29	46.33	44.81	7.45M
July 29, 2025	45.5	45.37	45.37	45.68	45.1	5.22M
July 28, 2025	46.38	45.7	45.7	46.38	45.28	5.83M
July 25, 2025	46.78	46.4	46.4	47.65	45.91	6.03M
July 24, 2025	47.33	47.01	47.01	47.33	46.24	6.67M
July 23, 2025	47.49	47.41	47.41	47.9	46.99	5.66M
July 22, 2025	45.73	47.61	47.61	47.66	45.65	8.8M
July 21, 2025	46	45.81	45.81	46.06	45.35	6.78M
July 18, 2025	46.5	46.18	46.18	46.53	45.73	5.22M
July 17, 2025	46.95	46.52	46.52	47.87	46.4	6.17M
July 16, 2025	46.83	47.18	47.18	47.48	46.6	3.92M
July 15, 2025	46.28	46.8	46.8	47.36	46.2	6.24M
July 14, 2025	45.8	46.38	46.38	46.85	45.62	7.07M
July 11, 2025	45.9	45.38	45.38	46.73	45.22	7.96M
July 10, 2025	46.3	45.29	45.29	46.49	44.95	7.58M
July 09, 2025	49	46.2	46.2	49.1	46.05	11.22M
July 08, 2025	48.25	48.31	48.31	49.2	48.2	5.77M
July 07, 2025	48.46	48.37	48.37	48.95	47.93	4.72M
July 04, 2025	48.23	48.16	48.16	48.52	47.8	3.19M
July 03, 2025	49.25	48.2	48.2	49.59	47.95	5.96M
July 02, 2025	49.27	49.62	49.62	50.08	48.98	4.23M
July 01, 2025	48.13	49.23	49.23	49.3	48.1	5.86M
June 30, 2025	46.6	48.12	48.12	48.32	46.6	7.02M
June 27, 2025	46.3	46.91	46.91	47.31	45.86	6.07M
June 26, 2025	46.09	45.98	45.98	46.67	45.89	4.8M
June 25, 2025	45.85	45.93	45.93	46.45	45.2	5.75M
June 24, 2025	45.29	45.35	45.35	45.85	45.2	5.68M
June 23, 2025	46.68	45.2	45.2	47.09	44.96	9.21M
June 20, 2025	47.38	46.81	46.81	47.56	46.55	5.37M
June 19, 2025	48.49	47.23	47.23	48.89	46.6	8.87M
June 18, 2025	49	48.49	48.49	49.58	48.11	5.84M
June 17, 2025	49.11	48.84	48.84	49.95	48.76	4.83M
June 16, 2025	48.7	48.9	48.9	50.28	48.4	7.83M

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