Zhejiang Three Stars New Materials Co., Ltd. - 603578.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.7	12.38	12.38	12.73	12.38	2.33M
December 03, 2025	12.73	12.7	12.7	12.85	12.56	2.01M
December 02, 2025	12.83	12.79	12.79	12.85	12.61	2.54M
December 01, 2025	13.06	12.78	12.78	13.09	12.63	2.93M
November 28, 2025	12.74	12.97	12.97	12.98	12.66	2M
November 27, 2025	12.72	12.79	12.79	12.9	12.65	1.99M
November 26, 2025	12.87	12.68	12.68	13.12	12.65	2.31M
November 25, 2025	12.96	12.91	12.91	13.09	12.72	2.31M
November 24, 2025	12.32	12.74	12.74	12.84	12.31	3.86M
November 21, 2025	13	12.31	12.31	13.23	12.22	3.71M
November 20, 2025	13.17	13.09	13.09	13.3	12.95	2.41M
November 19, 2025	13.78	13.16	13.16	13.78	13.1	3.51M
November 18, 2025	13.87	13.7	13.7	13.93	13.55	3.29M
November 17, 2025	13.63	13.83	13.83	13.92	13.62	3.03M
November 14, 2025	13.58	13.63	13.63	13.88	13.49	3.43M
November 13, 2025	13.49	13.58	13.58	13.68	13.33	2.61M
November 12, 2025	13.7	13.49	13.49	13.7	13.46	1.57M
November 11, 2025	13.55	13.59	13.59	13.66	13.46	1.8M
November 10, 2025	13.59	13.52	13.52	13.68	13.43	1.88M
November 07, 2025	13.46	13.53	13.53	13.66	13.4	2.54M
November 06, 2025	13.6	13.46	13.46	13.62	13.35	2.15M
November 05, 2025	13.33	13.5	13.5	13.58	13.21	2.04M
November 04, 2025	13.36	13.38	13.38	13.47	13.2	1.84M
November 03, 2025	13.39	13.35	13.35	13.39	13.24	2.09M
October 31, 2025	13.06	13.29	13.29	13.4	13.03	2.72M
October 30, 2025	13.05	13.06	13.06	13.16	12.95	2.2M
October 29, 2025	13.12	13.05	13.05	13.22	12.94	1.75M
October 28, 2025	13.28	13.19	13.19	13.42	13.19	1.75M
October 27, 2025	13.25	13.34	13.34	13.6	13.03	3.24M
October 24, 2025	13.18	13.08	13.08	13.25	13.01	2.04M
October 23, 2025	12.94	13.18	13.18	13.18	12.83	2.36M
October 22, 2025	12.84	12.93	12.93	12.99	12.76	1.83M
October 21, 2025	12.6	12.84	12.84	12.85	12.55	1.95M
October 20, 2025	12.5	12.6	12.6	12.64	12.4	1.3M
October 17, 2025	12.49	12.4	12.4	12.66	12.38	1.71M
October 16, 2025	12.6	12.49	12.49	12.75	12.45	1.59M
October 15, 2025	12.65	12.67	12.67	12.76	12.53	2.14M
October 14, 2025	12.71	12.56	12.56	12.73	12.5	1.6M
October 13, 2025	12.4	12.53	12.53	12.57	12.09	2.6M
October 10, 2025	12.68	12.73	12.73	12.85	12.66	2.07M
October 09, 2025	12.92	12.68	12.68	12.93	12.65	2.54M
September 30, 2025	13.01	12.8	12.8	13.01	12.76	1.76M
September 29, 2025	12.9	12.95	12.95	13.06	12.61	1.78M
September 26, 2025	12.82	12.87	12.87	13.03	12.72	1.76M
September 25, 2025	13.1	12.87	12.87	13.14	12.81	1.76M
September 24, 2025	12.68	13.04	13.04	13.1	12.68	1.9M
September 23, 2025	12.97	12.79	12.79	13.04	12.44	3M
September 22, 2025	13.16	13.05	13.05	13.17	12.9	1.79M
September 19, 2025	13.17	13.09	13.09	13.21	12.98	2.35M
September 18, 2025	13.5	13.1	13.1	13.6	13.09	3.27M
September 17, 2025	13.6	13.43	13.43	13.65	13.41	2.11M
September 16, 2025	13.44	13.6	13.6	13.64	13.28	2.85M
September 15, 2025	13.55	13.37	13.37	13.65	13.24	3.51M
September 12, 2025	13.43	13.55	13.55	13.88	13.17	5.85M
September 11, 2025	13.3	13.4	13.4	13.4	12.98	2.22M
September 10, 2025	13.27	13.27	13.27	13.36	13.14	1.64M
September 09, 2025	13.27	13.27	13.27	13.42	13.09	2.2M
September 08, 2025	13.1	13.28	13.28	13.39	13.03	2.8M
September 05, 2025	12.92	13.03	13.03	13.09	12.77	2.33M
September 04, 2025	12.8	12.93	12.93	13.15	12.71	3.12M

Zhejiang Three Stars New Materials Co., Ltd. (603578.SS) SHH