UK markets open in 4 hours 29 minutes

Zhuzhou Times New Material Technology Co., Ltd. (600458.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.12-0.14 (-1.14%)
As of 10:16AM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202412.2512.2612.0212.1212.122,444,900
24 Apr 202411.9212.2711.8212.2612.2610,451,001
23 Apr 202412.0612.3011.9211.9411.9411,962,199
22 Apr 202412.3412.4212.0512.1512.1514,976,603
19 Apr 202411.5212.5711.4812.4412.4427,428,083
18 Apr 202411.5711.7611.4311.6011.6010,735,253
17 Apr 202411.1511.5611.1311.5611.569,624,052
16 Apr 202411.3511.6611.0511.1011.1015,162,720
15 Apr 202411.1411.5810.8311.5511.5519,562,140
12 Apr 202411.2111.3211.1111.1611.164,362,066
11 Apr 202411.1011.4311.0511.2711.279,122,112
10 Apr 202411.4011.4911.0211.2211.228,821,792
09 Apr 202411.2711.5111.2711.3811.388,508,799
08 Apr 202411.5011.5011.1611.2411.2413,336,607
03 Apr 202411.4911.5611.1611.4411.4417,660,892
02 Apr 202411.4711.6711.3211.5311.5317,524,076
01 Apr 202411.6011.9911.3611.4211.4225,773,563
29 Mar 202411.3811.5010.9011.7511.7521,661,773
28 Mar 202410.5011.1010.4710.9310.9325,743,652
27 Mar 202410.3310.7810.2110.4710.4714,884,600
26 Mar 202410.1010.3310.0410.2710.279,430,000
25 Mar 202410.4010.4210.0910.1010.106,213,871
22 Mar 202410.4010.5010.2310.2810.286,356,045
21 Mar 202410.4710.5310.2010.4610.467,652,400
20 Mar 202410.1810.5510.1610.4510.459,364,521
19 Mar 202410.1710.2910.0610.1910.196,685,031
18 Mar 202410.0510.299.9710.2510.2510,013,600
15 Mar 20249.9010.029.8110.0110.016,783,078
14 Mar 202410.0110.059.829.939.937,068,229
13 Mar 202410.0010.109.899.989.989,686,750
12 Mar 202410.0010.139.9010.0910.0914,427,227
11 Mar 20249.4210.139.4210.0610.0626,571,598
08 Mar 20249.449.599.379.539.5313,190,867
07 Mar 20249.9610.049.469.569.5624,621,549
06 Mar 20248.909.838.879.839.8329,677,851
05 Mar 20248.869.058.808.948.948,913,284
04 Mar 20248.969.058.808.888.886,447,987
01 Mar 20248.888.958.758.898.897,178,063
29 Feb 20248.528.808.508.808.805,978,749
28 Feb 20248.849.088.558.568.5611,879,928
27 Feb 20248.648.848.608.848.845,825,501
26 Feb 20248.668.868.608.698.697,456,237
23 Feb 20248.588.688.448.678.676,118,155
22 Feb 20248.608.698.518.608.605,935,218
21 Feb 20248.298.798.208.558.5510,777,658
20 Feb 20248.348.378.178.288.286,139,662
19 Feb 20248.498.568.198.368.369,358,612
08 Feb 20248.208.528.158.368.3612,266,124
07 Feb 20247.808.297.748.148.1415,732,327
06 Feb 20247.087.836.917.807.8015,601,384
05 Feb 20247.607.676.937.127.1214,839,339
02 Feb 20248.078.207.477.707.7011,035,337
01 Feb 20248.188.307.908.068.068,911,836
31 Jan 20248.498.538.138.148.149,022,237
30 Jan 20248.748.958.458.498.499,023,298
29 Jan 20249.059.088.698.728.7221,408,307
26 Jan 20248.559.118.469.059.0522,255,797
25 Jan 20248.108.588.058.578.579,822,548
24 Jan 20247.968.107.708.058.057,544,100
23 Jan 20247.878.077.717.927.9210,195,407
22 Jan 20248.348.447.837.897.8910,320,800
19 Jan 20248.488.638.388.398.395,519,185
18 Jan 20248.558.618.208.478.4710,065,600
17 Jan 20248.728.908.618.618.616,460,302
16 Jan 20248.778.938.708.818.816,304,915
15 Jan 20249.039.038.728.778.777,127,300
12 Jan 20248.859.138.808.928.925,437,875
11 Jan 20248.738.908.698.878.875,247,600
10 Jan 20248.838.908.678.758.753,798,300
09 Jan 20248.798.968.738.808.804,251,900
08 Jan 20248.909.048.808.818.814,753,380
05 Jan 20249.119.178.928.978.974,700,713
04 Jan 20249.209.249.049.139.136,060,675
03 Jan 20249.129.289.109.259.256,588,968
02 Jan 20249.229.309.109.139.136,206,406
29 Dec 20239.029.249.029.219.216,630,368
28 Dec 20238.689.108.639.079.0711,448,470
27 Dec 20238.808.858.538.638.639,536,307
26 Dec 20239.089.118.828.898.894,419,790
25 Dec 20238.909.058.809.019.014,680,600
22 Dec 20238.969.068.858.988.985,564,600
21 Dec 20238.949.088.828.958.958,440,030
20 Dec 20239.129.178.948.948.943,783,167
19 Dec 20238.959.158.959.099.094,570,928
18 Dec 20239.129.138.989.039.035,162,700
15 Dec 20239.199.259.079.099.093,202,864
14 Dec 20239.219.299.139.149.144,088,900
13 Dec 20239.259.309.189.209.202,706,400
12 Dec 20239.289.329.189.319.314,843,350
11 Dec 20239.059.308.979.279.276,751,479
08 Dec 20239.289.329.049.069.068,376,583
07 Dec 20239.409.409.259.289.286,778,985
06 Dec 20239.379.519.349.409.404,489,200
05 Dec 20239.479.489.369.379.377,263,086
04 Dec 20239.579.689.449.479.476,762,710
01 Dec 20239.609.629.489.589.585,538,380
30 Nov 20239.719.759.489.619.616,956,300
29 Nov 20239.819.879.709.759.753,795,500
28 Nov 20239.709.839.639.809.804,806,500
27 Nov 20239.799.799.589.689.685,653,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...