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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.13	17.32	17.32	17.85	16.85	10.88M
November 06, 2025	17.44	17.17	17.17	17.73	17.12	11.62M
November 05, 2025	15.84	17.38	17.38	17.8	15.84	21.83M
November 04, 2025	18.71	16.83	16.83	18.85	16.83	16.22M
November 03, 2025	17.58	18.7	18.7	18.74	17.58	27.86M
October 31, 2025	15.55	17.04	17.04	17.05	15.41	18.82M
October 30, 2025	15.97	15.5	15.5	15.98	15.44	3.81M
October 29, 2025	16.07	15.97	15.97	16.24	15.83	4.18M
October 28, 2025	15.83	16.16	16.16	16.55	15.6	7.14M
October 27, 2025	15.26	15.78	15.78	16.39	15.2	7.04M
October 24, 2025	15.33	15.15	15.15	15.33	15.05	2.32M
October 23, 2025	15.04	15.25	15.25	15.46	15	3.22M
October 22, 2025	15.26	15.11	15.11	15.37	15.01	2.62M
October 21, 2025	14.99	15.27	15.27	15.44	14.85	3.43M
October 20, 2025	15.31	14.95	14.95	15.33	14.85	3.4M
October 17, 2025	15.73	15.17	15.17	15.76	15.12	3.82M
October 16, 2025	16.2	15.66	15.66	16.22	15.58	3.27M
October 15, 2025	15.93	16.2	16.2	16.32	15.75	3.9M
October 14, 2025	16.58	15.93	15.93	16.64	15.79	4.84M
October 13, 2025	16.33	16.5	16.5	16.83	15.69	6.49M
October 10, 2025	16.57	16.98	16.98	17.45	16.51	9.74M
October 09, 2025	16.5	16.49	16.49	16.93	16.33	6.8M
September 30, 2025	16.87	16.66	16.66	16.98	16.55	6.42M
September 29, 2025	17.32	16.83	16.83	18.05	16.55	16.25M
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

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