Shanghai - Delayed Quote CNY

Zhejiang Weihua New Material Co., Ltd. (603310.SS)

19.61
-0.34
(-1.70%)
At close: June 11 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202519.8320.1119.5719.6119.614,229,089
Jun 10, 202520.1021.1519.7619.9519.958,227,333
Jun 9, 202520.1020.3419.7220.2220.226,642,509
Jun 6, 202519.2021.1919.1320.1420.1410,840,970
Jun 5, 202519.0219.5819.0219.2619.263,741,998
Jun 4, 202519.3019.4219.0019.1119.113,615,189
Jun 3, 202518.5419.6018.5119.3919.395,988,678
May 30, 202518.7619.1518.4318.7118.714,261,808
May 29, 202518.4219.2118.2918.8618.866,589,461
May 28, 202518.5018.6218.0718.5618.565,034,709
May 27, 202517.8619.3417.7118.8118.815,343,611
May 26, 202517.9617.9817.6917.8717.871,699,074
May 23, 202518.0518.2717.9517.9817.981,259,426
May 22, 202518.2318.4518.0118.0318.031,204,654
May 21, 202518.6418.8518.3018.3018.301,435,344
May 20, 202518.3618.7218.2218.6418.641,881,612
May 19, 202518.3118.4218.2118.3618.361,055,985
May 16, 202518.3618.5918.3318.4218.421,544,857
May 15, 202518.6318.7718.3018.3318.331,381,600
May 14, 202518.4518.6718.3118.5018.502,133,187
May 13, 202519.0419.2218.3518.4618.465,379,196
May 12, 202518.4119.3018.2419.0619.066,000,764
May 9, 202518.6919.2018.2118.2318.232,761,774
May 8, 202518.2718.6318.1618.5718.573,473,647
May 7, 202517.9918.5817.9118.5718.575,801,433
May 6, 202517.9118.0217.4317.9817.984,935,183
Apr 30, 202517.1218.4417.1117.9617.965,903,898
Apr 29, 202516.6117.2016.6117.0817.081,940,870
Apr 28, 202517.2917.4416.9917.1017.101,454,549
Apr 25, 202517.4017.5817.2917.2917.292,048,076
Apr 24, 202517.6017.6117.1217.4817.483,892,703
Apr 23, 202517.4317.4317.1817.3317.331,580,623
Apr 22, 202517.2017.4517.1017.3417.341,605,789
Apr 21, 202517.2817.3917.0217.2117.211,679,143
Apr 18, 202517.0717.4617.0017.2417.242,106,267
Apr 17, 202516.8017.4816.7217.1717.172,879,433
Apr 16, 202516.9117.3516.7216.9516.952,616,620
Apr 15, 202516.7116.9716.6616.9116.911,821,907
Apr 14, 202516.7916.8816.6616.7116.711,690,163
Apr 11, 202516.3316.7616.3016.6116.611,896,292
Apr 10, 202516.4516.8616.4416.4916.493,399,318
Apr 9, 202516.0916.4315.0016.2916.293,568,279
Apr 8, 202517.0117.1315.5816.1116.115,691,753
Apr 7, 202518.1518.1617.1217.1217.123,587,600
Apr 3, 202518.6319.2818.4619.0219.024,164,006
Apr 2, 202518.7019.0918.6118.9818.982,744,227
Apr 1, 202518.3519.4418.3518.7318.733,476,680
Mar 31, 202518.4318.5518.1918.3618.362,203,314
Mar 28, 202519.0119.1318.5218.5418.542,683,694
Mar 27, 202518.9719.3018.6919.0719.073,344,514
Mar 26, 202518.2319.1118.2318.9718.973,785,035
Mar 25, 202518.2018.5118.1818.3818.381,471,074
Mar 24, 202518.7018.7018.0918.2418.242,564,049
Mar 21, 202518.8019.1218.5818.5918.592,651,086
Mar 20, 202518.8819.0218.8218.8218.821,679,680
Mar 19, 202519.1819.1918.9318.9318.931,879,495
Mar 18, 202519.1419.6119.0319.1819.182,843,758
Mar 17, 202519.2719.3219.0419.1419.142,184,761
Mar 14, 202518.8819.2518.6119.2419.243,059,036
Mar 13, 202518.9519.0318.5418.7218.722,557,893
Mar 12, 202519.1119.4018.8719.0319.033,933,697
Mar 11, 202519.0619.1918.7819.1319.132,714,631
Mar 10, 202519.1819.3718.9819.0519.052,239,560
Mar 7, 202519.3019.7919.0019.2319.233,668,636
Mar 6, 202519.5519.6819.0819.2919.294,017,567
Mar 5, 202519.8119.9119.4019.5319.533,109,362
Mar 4, 202519.7019.9819.5719.8119.812,737,400
Mar 3, 202519.3520.4419.3519.7919.795,312,005
Feb 28, 202520.4920.5019.4819.4919.494,627,546
Feb 27, 202520.6120.8720.1720.5020.504,667,369
Feb 26, 202519.6420.8019.6320.4520.458,051,215
Feb 25, 202518.8020.0018.7119.7119.717,440,872
Feb 24, 202519.1719.3418.8618.9318.933,099,737
Feb 21, 202519.1619.3619.0519.1719.172,915,578
Feb 20, 202519.2819.3818.9819.1519.152,824,621
Feb 19, 202518.7219.6818.7019.3819.384,234,780
Feb 18, 202519.1619.4018.6818.8418.844,116,502
Feb 17, 202519.6719.7518.8819.3919.396,239,741
Feb 14, 202518.8119.8018.6019.4019.408,503,371
Feb 13, 202518.5219.0918.5218.9118.915,249,431
Feb 12, 202518.3618.7018.3618.5418.542,748,977
Feb 11, 202518.0818.5818.0318.4218.423,755,047
Feb 10, 202518.0218.1317.9718.1018.102,119,987
Feb 7, 202518.2018.2717.9218.0218.022,877,200
Feb 6, 202517.5018.2017.3418.1018.103,872,593
Feb 5, 202517.6117.6717.3417.4917.491,614,914
Jan 27, 202517.8217.8617.6017.6217.621,431,554
Jan 24, 202517.5817.8817.5817.7517.751,342,777
Jan 23, 202517.9918.1917.6417.6617.662,764,697
Jan 22, 202517.5218.1817.3217.8717.872,779,448
Jan 21, 202517.4817.6217.3017.5017.501,274,600
Jan 20, 202517.4617.5817.4117.4617.461,487,402
Jan 17, 202517.2817.4917.2817.3817.381,462,400
Jan 16, 202517.6417.9517.3017.4617.462,357,026
Jan 15, 202517.4617.5417.2817.3817.381,493,067
Jan 14, 202516.9117.4416.9117.4417.442,733,300
Jan 13, 202516.5316.9816.5316.9116.911,022,458
Jan 10, 202517.2517.4716.8916.9016.901,814,898
Jan 9, 202517.1217.4117.1217.2117.211,564,165
Jan 8, 202517.5317.5316.8317.2717.272,271,077
Jan 7, 202517.2817.5417.1017.5317.532,005,600
Jan 6, 202517.3917.6216.9517.2317.232,006,648
Jan 3, 202517.7718.2317.2517.4417.443,141,237
Jan 2, 202518.4518.5817.6117.7317.733,257,664
Dec 31, 202418.8819.0218.3018.4518.453,765,025
Dec 30, 202419.3019.4518.9318.9718.973,892,163
Dec 27, 202419.8019.8219.4019.4019.404,677,751
Dec 26, 202419.2719.7719.1519.6619.665,990,402
Dec 25, 202419.2819.4818.8719.4419.4410,657,900
Dec 24, 202418.5420.2618.4319.8819.8813,396,330
Dec 23, 202418.2218.5018.1218.4218.422,436,882
Dec 20, 202418.1018.4118.1018.3518.352,345,808
Dec 19, 202417.9318.1617.7718.1018.101,650,144
Dec 18, 202418.0018.2418.0018.1018.101,516,413
Dec 17, 202418.4718.6017.9618.0318.032,334,204
Dec 16, 202418.5518.6918.4118.4718.471,832,913
Dec 13, 202418.9718.9718.4218.4218.423,515,325
Dec 12, 202419.0619.1018.8419.0019.003,193,332
Dec 11, 202418.9519.1018.9519.0019.002,920,064
Dec 10, 202419.8019.8319.0019.0619.066,722,944
Dec 9, 202418.8719.3818.8719.2719.275,842,308
Dec 6, 202418.9018.9018.6118.8718.873,343,201
Dec 5, 202418.4918.9518.4918.8418.843,645,304
Dec 4, 202418.7518.7818.3718.4518.452,452,232
Dec 3, 202418.7018.8418.5818.7018.703,116,204
Dec 2, 202418.3918.7318.3618.7118.713,706,709
Nov 29, 202418.1518.5418.0918.4318.433,296,400
Nov 28, 202418.3618.5318.1218.2318.232,915,400
Nov 27, 202418.1718.3717.7118.3118.313,441,128
Nov 26, 202418.3818.6718.2118.2718.273,227,138
Nov 25, 202418.4418.4718.0118.3718.373,172,970
Nov 22, 202419.0319.1918.2118.2618.265,233,747
Nov 21, 202419.2119.4918.9819.1719.174,673,577
Nov 20, 202418.6519.5018.6519.2119.215,857,185
Nov 19, 202418.3518.8018.2718.8018.804,298,038
Nov 18, 202418.5018.6918.1018.2718.274,447,712
Nov 15, 202419.0819.2618.3518.4018.405,778,441
Nov 14, 202420.0120.0119.0519.0819.086,062,691
Nov 13, 202419.9220.2119.5920.0120.016,652,040
Nov 12, 202420.4420.6219.9020.1020.1011,492,540
Nov 11, 202419.5920.8119.5620.6420.6414,212,430
Nov 8, 202419.1620.2019.0419.5819.5816,602,220
Nov 7, 202419.5019.7718.9919.1619.1621,495,150
Nov 6, 202417.6019.3217.5819.3219.3220,553,950
Nov 5, 202417.3117.6217.2117.5617.565,745,557
Nov 4, 202416.9617.3516.6817.2817.285,114,034
Nov 1, 202416.6917.4616.6516.8216.825,922,214
Oct 31, 202416.7216.9616.7016.8116.814,133,553
Oct 30, 202416.8817.0616.5416.7016.707,393,544
Oct 29, 202417.9517.9517.3117.3117.316,346,245
Oct 28, 202417.7417.9317.5017.9217.925,550,858
Oct 25, 202417.5917.8817.5117.7417.745,851,590
Oct 24, 202417.5417.7217.2817.5817.584,356,483
Oct 23, 2024 0.4 Dividend
Oct 23, 202417.6117.7017.4817.5317.535,689,549
Oct 22, 202418.0118.1217.8618.0217.624,677,237
Oct 21, 202417.9518.1717.8018.0117.615,860,191
Oct 18, 202417.4518.0817.3017.8917.496,526,431
Oct 17, 202417.4417.7117.3017.3216.944,043,150
Oct 16, 202417.3717.7317.3117.4417.054,104,119
Oct 15, 202417.8918.2417.6217.6217.235,963,841
Oct 14, 202417.8117.9517.3717.9517.555,822,297
Oct 11, 202418.4218.4317.3517.6217.237,792,526
Oct 10, 202419.2619.4317.9718.3517.9412,323,110
Oct 9, 202419.5520.2919.0819.0918.6717,914,100
Oct 8, 202420.3520.3518.6620.3519.9024,097,050
Sep 30, 202417.5018.5017.1518.5018.0921,488,690
Sep 27, 202416.1916.8316.1816.8216.457,041,653
Sep 26, 202415.7016.0715.6016.0515.697,073,029
Sep 25, 202415.5716.0715.5415.7215.378,660,173
Sep 24, 202415.0515.5215.0315.5215.186,409,346
Sep 23, 202415.1215.2014.9615.0114.682,648,335
Sep 20, 202415.2315.2915.0515.1114.772,885,932
Sep 19, 202415.0315.3314.9315.2614.924,029,788
Sep 18, 202415.2015.2514.8414.9914.663,684,069
Sep 13, 202415.5815.6315.1815.1814.844,031,135
Sep 12, 202415.8715.9415.4915.5215.185,110,660
Sep 11, 202415.8015.9315.7015.8415.493,003,548
Sep 10, 202416.0916.0915.6315.8615.514,550,113
Sep 9, 202416.1516.1915.9116.0315.674,736,942
Sep 6, 202416.2216.6216.2216.3115.957,256,554
Sep 5, 202416.0716.5516.0016.3015.947,139,818
Sep 4, 202416.2916.3816.0816.0915.735,901,172
Sep 3, 202416.2016.6116.2016.3916.034,822,294
Sep 2, 202416.9016.9416.3216.3515.998,415,538
Aug 30, 202416.8317.2116.7217.0016.6210,731,700
Aug 29, 202416.5117.1616.5116.9716.599,692,408
Aug 28, 202416.5516.9516.4016.6916.327,044,037
Aug 27, 202416.6916.9916.5216.5516.187,815,725
Aug 26, 202416.8517.2216.5116.8716.509,652,033
Aug 23, 202416.8717.2816.8117.0516.6712,273,170
Aug 22, 202417.3917.4716.8216.8616.4912,958,990
Aug 21, 202417.7918.0617.4717.5217.1314,679,350
Aug 20, 202418.8218.9818.0418.0817.6817,776,490
Aug 19, 202420.2020.2018.9819.1018.6820,676,030
Aug 16, 202421.0021.8719.8920.1219.6727,892,820
Aug 15, 202423.3023.3021.3121.5621.0832,570,470
Aug 14, 202423.3029.0423.2323.5923.0742,652,210

Related Tickers

603826.SS Fujian Kuncai Material Technology Co., Ltd.
20.40
+0.44%
 
603980.SS Zhejiang Jihua Group Co., Ltd.
5.50
-3.85%
 
688106.SS Jinhong Gas Co.,Ltd.
18.15
-1.84%
 
603360.SS Dalian BIO-CHEM Company Limited
19.92
-0.35%
 
601678.SS Befar Group Co.,Ltd
4.2100
-0.24%
 
601118.SS China Hainan Rubber Industry Group Co.,Ltd.
4.7600
+1.28%
 
688571.SS Hangzhou Toka Ink Co.,Ltd.
7.31
+0.69%
 
688545.SS HUBEI SINOPHORUS ELECTRONIC MAT
26.68
+0.49%
 
603181.SS Zhejiang Huangma Technology Co.,Ltd
12.35
-0.72%
 
688603.SS Guangdong Skychem Technology Co., Ltd.
63.72
+1.71%