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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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