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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.7	12.57	12.57	13	12.41	4.86M
January 13, 2026	12.66	12.7	12.7	12.91	12.63	3.96M
January 12, 2026	12.3	12.68	12.68	12.79	12.19	4.21M
January 09, 2026	12.26	12.27	12.27	12.31	12.1	3.62M
January 08, 2026	11.9	12.26	12.26	12.26	11.84	3.35M
January 07, 2026	12.06	11.9	11.9	12.1	11.83	2.65M
January 06, 2026	12.17	12.07	12.07	12.23	12.03	3.12M
January 05, 2026	12.08	12.1	12.1	12.25	11.99	3.21M
December 31, 2025	11.94	12.08	12.08	12.15	11.85	1.84M
December 30, 2025	12.01	11.92	11.92	12.15	11.91	2.09M
December 29, 2025	12.03	12.07	12.07	12.14	11.89	1.89M
December 26, 2025	12.23	12	12	12.32	11.95	2.28M
December 25, 2025	12.34	12.23	12.23	12.38	12.05	1.89M
December 24, 2025	12.04	12.17	12.17	12.28	11.9	2.15M
December 23, 2025	12.05	12.02	12.02	12.11	11.89	1.47M
December 22, 2025	12.25	12.06	12.06	12.29	12	1.94M
December 19, 2025	11.82	12.21	12.21	12.25	11.82	2.53M
December 18, 2025	11.7	11.82	11.82	12.03	11.56	3.6M
December 17, 2025	11.7	11.68	11.68	11.86	11.4	3.19M
December 16, 2025	12.13	11.73	11.73	12.13	11.61	3.33M
December 15, 2025	11.69	11.89	11.89	12.01	11.58	2.57M
December 12, 2025	11.99	11.73	11.73	12.21	11.72	2.97M
December 11, 2025	12.26	11.99	11.99	12.4	11.98	2.74M
December 10, 2025	12.53	12.31	12.31	12.69	12.29	2.32M
December 09, 2025	12.6	12.61	12.61	12.82	12.52	2.49M
December 08, 2025	12.61	12.6	12.6	12.91	12.57	2.81M
December 05, 2025	12.38	12.6	12.6	12.64	12.23	2.17M
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

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