Jiangsu Zhongsheng Gaoke Environmental Co.,Ltd. - 002778.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.01	19.69	19.69	20.25	19.67	3.85M
October 16, 2025	21.17	19.92	19.92	21.18	19.8	5.37M
October 15, 2025	20.9	20.99	20.99	21.2	20.5	3.95M
October 14, 2025	21.44	20.56	20.56	21.68	20.53	4.74M
October 13, 2025	20.67	21.3	21.3	21.47	20.47	6.16M
October 10, 2025	21.74	21.36	21.36	22.08	21.36	6.92M
October 09, 2025	21.74	21.9	21.9	21.99	21.34	7.77M
September 30, 2025	21.88	21.74	21.74	22.47	21.58	12.94M
September 29, 2025	19.73	21.7	21.7	21.7	19.65	9.53M
September 26, 2025	19.04	19.73	19.73	20.2	19.02	6.02M
September 25, 2025	19.15	19.08	19.08	19.4	18.98	2.38M
September 24, 2025	18.89	19.22	19.22	19.35	18.76	2.16M
September 23, 2025	19.12	18.92	18.92	19.4	18.5	3.56M
September 22, 2025	19.43	19.25	19.25	19.5	19.05	2.54M
September 19, 2025	20.8	19.52	19.52	20.8	19.2	3.56M
September 18, 2025	20.31	19.56	19.56	20.57	19.31	5.87M
September 17, 2025	20.09	20.31	20.31	20.44	19.79	5.38M
September 16, 2025	20.21	20.06	20.06	20.39	19.88	3.88M
September 15, 2025	20.2	20.12	20.12	20.42	20	3.88M
September 12, 2025	20.8	20.22	20.22	20.8	20.13	5.22M
September 11, 2025	20.49	20.65	20.65	20.79	19.96	5.29M
September 10, 2025	20.7	20.5	20.5	20.88	20.31	3.93M
September 09, 2025	21.02	20.62	20.62	21.25	20.51	6.01M
September 08, 2025	20.21	21.06	21.06	21.3	20.19	9.51M
September 05, 2025	19.82	20.21	20.21	20.23	19.18	6.96M
September 04, 2025	20.42	19.81	19.81	21.09	19.5	10.19M
September 03, 2025	20.68	20.2	20.2	21.38	20	10.78M
September 02, 2025	20.54	20.94	20.94	21.5	19.91	16.12M
September 01, 2025	20.34	19.9	19.9	20.6	19.8	8.03M
August 29, 2025	20.56	20.34	20.34	20.56	19.8	10.76M
August 28, 2025	20.68	20.3	20.3	21.5	19.96	19.39M
August 27, 2025	19	20.68	20.68	20.68	18.82	20.96M
August 26, 2025	18.83	18.8	18.8	19.05	18.69	3.62M
August 25, 2025	18.89	18.93	18.93	19.09	18.6	4.91M
August 22, 2025	19	18.88	18.88	19.03	18.82	3.41M
August 21, 2025	18.81	18.88	18.88	19.26	18.72	5.21M
August 20, 2025	18.56	18.8	18.8	18.94	18.33	4.6M
August 19, 2025	18.44	18.56	18.56	18.64	18.3	3.48M
August 18, 2025	18.54	18.42	18.42	18.57	18.3	3.62M
August 15, 2025	18.5	18.42	18.42	18.77	18.22	4.09M
August 14, 2025	18.81	18.53	18.53	18.93	18.44	3.63M
August 13, 2025	18.97	18.81	18.81	19.44	18.75	6.24M
August 12, 2025	19.1	18.89	18.89	19.13	18.81	3.3M
August 11, 2025	18.39	19.14	19.14	19.3	18.28	8.08M
August 08, 2025	18.3	18.32	18.32	18.32	18.04	2.69M
August 07, 2025	18.24	18.21	18.21	18.47	18.18	3.21M
August 06, 2025	18.37	18.28	18.28	18.39	18.16	2.96M
August 05, 2025	18.32	18.33	18.33	18.35	18.08	3.62M
August 04, 2025	18.25	18.26	18.26	18.46	18.1	3.62M
August 01, 2025	18.36	18.53	18.53	19.03	18.24	5.76M
July 31, 2025	18.17	18.32	18.32	18.38	18	4.33M
July 30, 2025	18.33	18.29	18.29	18.39	18.17	3.61M
July 29, 2025	18.89	18.26	18.26	19.04	18.14	7.83M
July 28, 2025	19.11	19.12	19.12	19.63	18.98	8.49M
July 25, 2025	19.83	19.01	19.01	19.83	18.9	11.8M
July 24, 2025	20.84	19.97	19.97	21.05	19.67	16.31M
July 23, 2025	21.02	21.05	21.05	21.05	19.87	11.03M
July 22, 2025	19.14	19.14	19.14	19.14	19.14	0
July 21, 2025	19.14	19.14	19.14	19.14	19.14	0
July 18, 2025	19.14	19.14	19.14	19.14	19.14	0

Jiangsu Zhongsheng Gaoke Environmental Co.,Ltd. (002778.SZ) SHZ