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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.82	54.06	54.06	54.4	52.71	6.29M
December 03, 2025	51.91	53.06	53.06	53.58	51.88	6.78M
December 02, 2025	51.83	52.06	52.06	52.19	51.22	3.95M
December 01, 2025	52.26	52.05	52.05	52.86	51.67	4.93M
November 28, 2025	51.91	52.17	52.17	52.35	51.64	3.01M
November 27, 2025	52.06	52	52	52.52	51.88	4.63M
November 26, 2025	52.63	52.09	52.09	52.86	52.05	4.57M
November 25, 2025	53.44	52.66	52.66	53.67	52.61	5.01M
November 24, 2025	52.98	53.12	53.12	54.1	52.72	5.55M
November 21, 2025	54.32	52.52	52.52	54.88	52.36	6.36M
November 20, 2025	55.05	54.73	54.73	55.95	54.4	4.65M
November 19, 2025	55.01	54.94	54.94	56.78	54.51	4.9M
November 18, 2025	55.5	55.01	55.01	57	54.71	5.17M
November 17, 2025	57	55.68	55.68	57.5	55.07	6.81M
November 14, 2025	58	57.03	57.03	59.09	57.03	8.15M
November 13, 2025	56.58	57.92	57.92	58.43	55.88	10.85M
November 12, 2025	54	56.66	56.66	57.15	53.7	13.05M
November 11, 2025	55	54.28	54.28	56.32	53.4	14.24M
November 10, 2025	57.08	57	57	57.88	56.6	7.41M
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

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