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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.26	14.2	14.2	14.52	14.03	5.32M
February 12, 2026	14.9	14.26	14.26	15.01	14.15	7.94M
February 11, 2026	15.03	14.86	14.86	15.41	14.75	9.31M
February 10, 2026	16.01	15.15	15.15	16.1	15.03	8.97M
February 09, 2026	16.54	16	16	16.68	15.92	7.2M
February 06, 2026	15.02	16.22	16.22	16.35	15.02	8.72M
February 05, 2026	15.15	15.25	15.25	15.52	15	7.97M
February 04, 2026	15.1	15.24	15.24	15.86	14.91	14.25M
February 03, 2026	15.18	14.95	14.95	15.28	13.86	18.01M
February 02, 2026	16.46	15.17	15.17	16.66	15.17	10.91M
January 30, 2026	17	16.85	16.85	17.57	16.42	12.71M
January 29, 2026	16.2	16.99	16.99	17.86	16.2	16.04M
January 28, 2026	16.18	17	17	17.08	15.89	16.48M
January 27, 2026	14.97	15.7	15.7	16.11	14.8	22.98M
January 26, 2026	14.3	14.98	14.98	14.98	14.11	21.03M
January 23, 2026	13.02	13.62	13.62	13.78	13.02	8.36M
January 22, 2026	12.95	13.02	13.02	13.16	12.81	2.52M
January 21, 2026	12.6	12.89	12.89	12.96	12.54	2.97M
January 20, 2026	12.72	12.64	12.64	12.77	12.51	2.09M
January 19, 2026	12.36	12.61	12.61	12.62	12.26	3.11M
January 16, 2026	12.57	12.38	12.38	12.7	12.29	2.69M
January 15, 2026	12.6	12.52	12.52	12.64	12.41	2.51M
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

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