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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.5	12.23	12.23	12.54	12.2	3.77M
July 03, 2025	12.45	12.52	12.52	12.64	12.23	5.92M
July 02, 2025	12.29	12.44	12.44	12.44	12.15	4.68M
July 01, 2025	12.01	12.16	12.16	12.19	11.95	3.9M
June 30, 2025	12.04	11.97	11.97	12.06	11.94	2.53M
June 27, 2025	11.91	11.97	11.97	12.01	11.88	2.18M
June 26, 2025	12.06	11.9	11.9	12.07	11.85	2.37M
June 25, 2025	12.09	12.02	12.02	12.15	11.88	3.82M
June 24, 2025	11.75	11.97	11.97	12.04	11.75	4.2M
June 23, 2025	11.4	11.7	11.7	11.75	11.33	2.67M
June 20, 2025	11.41	11.38	11.38	11.68	11.37	2.69M
June 19, 2025	11.8	11.39	11.39	11.84	11.37	2.77M
June 18, 2025	11.82	11.64	11.64	11.82	11.53	3.1M
June 17, 2025	11.86	11.79	11.79	11.87	11.69	2.95M
June 16, 2025	11.78	11.8	11.8	11.97	11.71	3.27M

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