Zhejiang Xidamen New Material Co.,Ltd. - 605155.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.78	17.3	17.3	17.3	15.69	12.77M
September 25, 2025	15.62	15.73	15.73	16.56	15.37	5.45M
September 24, 2025	15.26	15.57	15.57	15.66	15.16	3.01M
September 23, 2025	15.55	15.38	15.38	15.73	15.06	3.66M
September 22, 2025	15.75	15.51	15.51	15.75	15.12	5.88M
September 19, 2025	15.2	15.75	15.75	15.88	15	6.72M
September 18, 2025	15.25	15.21	15.21	15.62	15	4.41M
September 17, 2025	15.09	15.34	15.34	15.67	14.86	5.76M
September 16, 2025	14.78	15.07	15.07	15.17	14.5	3.84M
September 15, 2025	14.67	14.78	14.78	15.27	14.26	4.9M
September 12, 2025	14.5	14.6	14.6	14.64	14.27	2.76M
September 11, 2025	14.43	14.5	14.5	14.57	14.16	2.23M
September 10, 2025	14.45	14.36	14.36	14.57	14.33	1.88M
September 09, 2025	14.66	14.43	14.43	14.66	14.31	2.83M
September 08, 2025	14.54	14.7	14.7	14.88	14.46	3.67M
September 05, 2025	14.59	14.56	14.56	14.75	14.27	2.65M
September 04, 2025	14.83	14.46	14.46	15.1	14.25	4.65M
September 03, 2025	14.74	14.88	14.88	15.3	14.65	5.45M
September 02, 2025	14.69	14.83	14.83	14.83	14.25	5.2M
September 01, 2025	14.17	14.67	14.67	14.85	14.15	5.48M
August 29, 2025	14.55	14.09	14.09	14.66	14.07	4.26M
August 28, 2025	14.51	14.66	14.66	14.7	14.07	6.29M
August 27, 2025	15.13	14.51	14.51	15.2	14.48	7.38M
August 26, 2025	15.07	15.13	15.13	15.67	15.07	5.25M
August 25, 2025	15.48	15.17	15.17	15.55	14.51	8.65M
August 22, 2025	15.49	15.48	15.48	15.84	15.39	9.56M
August 21, 2025	15	15.46	15.46	15.97	14.9	14.33M
August 20, 2025	14.16	14.94	14.94	15.79	14.16	16.37M
August 19, 2025	13.6	14.59	14.59	14.9	13.58	12.47M
August 18, 2025	13.47	13.55	13.55	13.72	13.35	3.91M
August 15, 2025	13.52	13.4	13.4	13.69	13.35	3.3M
August 14, 2025	13.71	13.47	13.47	13.81	13.42	4.94M
August 13, 2025	13.74	13.57	13.57	13.85	13.53	3.2M
August 12, 2025	13.64	13.7	13.7	13.8	13.5	4.31M
August 11, 2025	13.51	13.63	13.63	13.68	13.38	5.44M
August 08, 2025	13.13	13.51	13.51	13.68	13	5.97M
August 07, 2025	13.05	13.14	13.14	13.2	12.86	4.33M
August 06, 2025	12.76	13.05	13.05	13.24	12.66	8.71M
August 05, 2025	12.49	12.67	12.67	12.69	12.48	3.61M
August 04, 2025	12.26	12.49	12.49	12.54	12.24	2.8M
August 01, 2025	12.19	12.34	12.34	12.49	12.15	3.26M
July 31, 2025	12.36	12.16	12.16	12.49	12.1	3.16M
July 30, 2025	12.48	12.36	12.36	12.59	12.26	3.49M
July 29, 2025	12.66	12.49	12.49	12.73	12.31	4.19M
July 28, 2025	12.79	12.66	12.66	12.8	12.65	2.9M
July 25, 2025	12.74	12.71	12.71	12.76	12.57	3.31M
July 24, 2025	12.51	12.74	12.74	12.75	12.46	4.4M
July 23, 2025	12.54	12.51	12.51	12.63	12.46	2.84M
July 22, 2025	12.52	12.47	12.47	12.55	12.4	2.88M
July 21, 2025	12.36	12.49	12.49	12.54	12.29	2.97M
July 18, 2025	12.39	12.27	12.27	12.47	12.23	2.28M
July 17, 2025	12.54	12.39	12.39	12.59	12.36	3.02M
July 16, 2025	12.33	12.53	12.53	12.57	12.25	3.38M
July 15, 2025	12.4	12.29	12.29	12.48	12.1	3.28M
July 14, 2025	12.32	12.39	12.39	12.43	12.26	2.42M
July 11, 2025	12.36	12.3	12.3	12.39	12.16	2.91M
July 10, 2025	12.16	12.35	12.35	12.37	12.16	2.09M
July 09, 2025	12.43	12.35	12.35	12.5	12.26	3.01M
July 08, 2025	12.52	12.39	12.39	12.54	12.27	3.12M
July 07, 2025	12.17	12.48	12.48	12.67	12.17	4.03M

Zhejiang Xidamen New Material Co.,Ltd. (605155.SS) SHH