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

19.51

-0.66(-3.27%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	20.17	19.51	19.51	20.2	19.35	2.35M
April 02, 2026	20.47	20.17	20.17	20.87	19.88	3.49M
April 01, 2026	19.63	20.47	20.47	21	19.6	5.21M
March 31, 2026	19.7	19.45	19.45	19.94	19.35	1.93M
March 30, 2026	19.21	19.59	19.59	19.6	19.1	2.17M
March 27, 2026	18.88	19.43	19.43	19.49	18.88	1.97M
March 26, 2026	19.41	19.1	19.1	19.7	19	2.11M
March 25, 2026	19.51	19.5	19.5	19.78	19.32	2.51M
March 24, 2026	18.9	19.41	19.41	19.44	18.46	3.35M
March 23, 2026	19.96	18.35	18.35	19.96	18.08	5.03M
March 20, 2026	20.64	20.06	20.06	20.7	19.98	2.68M
March 19, 2026	20.93	20.55	20.55	20.93	20.5	2.02M
March 18, 2026	20.58	21.06	21.06	21.13	20.35	2.22M
March 17, 2026	21.12	20.58	20.58	21.12	20.56	2.23M
March 16, 2026	21.01	20.96	20.96	21.44	20.63	2.81M
March 13, 2026	20.67	20.98	20.98	21.45	20.58	3.54M
March 12, 2026	21.26	20.66	20.66	21.74	20.51	4.23M
March 11, 2026	22.38	21.35	21.35	22.39	21.12	4.8M
March 10, 2026	21.9	22.24	22.24	22.39	21.41	2.8M
March 09, 2026	22.07	21.71	21.71	22.59	21.63	3.84M
March 06, 2026	21.9	22.3	22.3	22.42	21.76	2.3M
March 05, 2026	22.33	21.86	21.86	22.38	21.75	2.36M
March 04, 2026	23.02	21.91	21.91	23.02	21.69	1.86M
March 03, 2026	23.2	22.15	22.15	23.28	22.12	4.03M
March 02, 2026	23.09	23.1	23.1	23.45	22.63	4.21M
February 27, 2026	23.02	23.17	23.17	23.28	22.82	2.87M
February 26, 2026	23.16	23	23	23.28	22.73	2.94M
February 25, 2026	22.5	22.98	22.98	23.16	22.4	4.31M
February 24, 2026	21.92	22.5	22.5	22.66	21.59	3.89M
February 13, 2026	21.61	21.7	0	22.03	21.5	2.15M
February 12, 2026	21.72	21.64	0	21.92	21.32	2.66M
February 11, 2026	22	21.75	0	22.11	21.7	2.12M
February 10, 2026	21.87	21.88	0	22.22	21.74	2M
February 09, 2026	22.09	21.88	0	22.27	21.65	2.44M
February 06, 2026	21.58	21.96	0	22.2	21.52	2.24M
February 05, 2026	22.18	21.68	0	22.18	21.6	1.69M
February 04, 2026	22.03	22.01	0	22.54	21.87	2.22M
February 03, 2026	21.82	21.97	0	22.1	21.61	1.72M
February 02, 2026	21.92	21.8	0	22.31	21.74	2.74M
January 30, 2026	21.61	21.87	0	22.08	21.48	2.66M
January 29, 2026	22.15	21.64	0	22.27	21.49	2.78M
January 28, 2026	22.94	22.18	0	22.94	22.02	2.78M
January 27, 2026	22.61	22.54	0	22.85	21.9	3.47M
January 26, 2026	22.44	22.86	0	23.09	22.34	4.86M
January 23, 2026	22.56	22.41	0	22.56	22.2	2.82M
January 22, 2026	21.95	22.41	0	22.54	21.71	4.01M
January 21, 2026	21.56	21.84	0	21.93	21.4	2.04M
January 20, 2026	22.15	21.73	0	22.15	21.58	2.71M
January 19, 2026	21.74	22.16	0	22.16	21.45	2.86M
January 16, 2026	21.5	21.73	0	21.86	21.37	2.97M
January 15, 2026	21.35	21.37	0	21.65	21.12	1.85M
January 14, 2026	21.61	21.38	0	21.71	21.04	3.76M
January 13, 2026	21.54	21.59	0	21.86	21.32	3.28M
January 12, 2026	21.85	21.55	0	21.93	21.05	4.29M
January 09, 2026	21.78	21.75	0	21.9	21.4	3.72M
January 08, 2026	20.85	21.79	0	21.95	20.71	5.09M
January 07, 2026	21.1	20.82	0	21.15	20.74	2.99M
January 06, 2026	21.14	21.15	0	21.33	21	2.45M
January 05, 2026	21.13	21.12	0	21.29	20.9	2.75M
December 31, 2025	20.96	21.14	0	21.31	20.62	2.89M