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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.61	21.7	21.7	22.03	21.5	2.15M
February 12, 2026	21.72	21.64	21.64	21.92	21.32	2.66M
February 11, 2026	22	21.75	21.75	22.11	21.7	2.12M
February 10, 2026	21.87	21.88	21.88	22.22	21.74	2M
February 09, 2026	22.09	21.88	21.88	22.27	21.65	2.44M
February 06, 2026	21.58	21.96	21.96	22.2	21.52	2.24M
February 05, 2026	22.18	21.68	21.68	22.18	21.6	1.69M
February 04, 2026	22.03	22.01	22.01	22.54	21.87	2.22M
February 03, 2026	21.82	21.97	21.97	22.1	21.61	1.72M
February 02, 2026	21.92	21.8	21.8	22.31	21.74	2.74M
January 30, 2026	21.61	21.87	21.87	22.08	21.48	2.66M
January 29, 2026	22.15	21.64	21.64	22.27	21.49	2.78M
January 28, 2026	22.94	22.18	22.18	22.94	22.02	2.78M
January 27, 2026	22.61	22.54	22.54	22.85	21.9	3.47M
January 26, 2026	22.44	22.86	22.86	23.09	22.34	4.86M
January 23, 2026	22.56	22.41	22.41	22.56	22.2	2.82M
January 22, 2026	21.95	22.41	22.41	22.54	21.71	4.01M
January 21, 2026	21.56	21.84	21.84	21.93	21.4	2.04M
January 20, 2026	22.15	21.73	21.73	22.15	21.58	2.71M
January 19, 2026	21.74	22.16	22.16	22.16	21.45	2.86M
January 16, 2026	21.5	21.73	21.73	21.86	21.37	2.97M
January 15, 2026	21.35	21.37	21.37	21.65	21.12	1.85M
January 14, 2026	21.61	21.38	21.38	21.71	21.04	3.76M
January 13, 2026	21.54	21.59	21.59	21.86	21.32	3.28M
January 12, 2026	21.85	21.55	21.55	21.93	21.05	4.29M
January 09, 2026	21.78	21.75	21.75	21.9	21.4	3.72M
January 08, 2026	20.85	21.79	21.79	21.95	20.71	5.09M
January 07, 2026	21.1	20.82	20.82	21.15	20.74	2.99M
January 06, 2026	21.14	21.15	21.15	21.33	21	2.45M
January 05, 2026	21.13	21.12	21.12	21.29	20.9	2.75M
December 31, 2025	20.96	21.14	21.14	21.31	20.62	2.89M
December 30, 2025	20.88	20.79	20.79	21.13	20.61	2.31M
December 29, 2025	21	20.97	20.97	21.18	20.76	2.24M
December 26, 2025	21.35	21.06	21.06	21.37	20.86	2.44M
December 25, 2025	21	21.35	21.35	21.68	20.88	3.41M
December 24, 2025	20.95	21.01	21.01	21.08	20.62	2.36M
December 23, 2025	20.7	20.75	20.75	20.93	20.33	2.72M
December 22, 2025	21.1	20.78	20.78	21.19	20.63	2.41M
December 19, 2025	20.51	21.01	21.01	21.08	20.42	2.32M
December 18, 2025	20.46	20.5	20.5	20.62	20.32	1.46M
December 17, 2025	20.16	20.51	20.51	20.51	19.93	2.4M
December 16, 2025	20.98	20.11	20.11	20.99	20.09	2.86M
December 15, 2025	20.68	20.93	20.93	21.1	20.35	2.93M
December 12, 2025	20.8	20.67	20.67	21.44	20.52	3.38M
December 11, 2025	21.3	20.81	20.81	21.3	20.62	3.48M
December 10, 2025	21.45	21.22	21.22	21.54	21.04	2.87M
December 09, 2025	21.42	21.54	21.54	21.77	21.24	3.65M
December 08, 2025	21.2	21.44	21.44	21.5	20.81	4.82M
December 05, 2025	21.16	20.96	20.96	21.65	20.82	5.47M
December 04, 2025	21.58	21.23	21.23	21.85	21.15	4.42M
December 03, 2025	22.59	21.69	21.69	22.59	21.5	7.59M
December 02, 2025	23.85	22.59	22.59	23.85	22.14	13.58M
December 01, 2025	22.16	24.09	24.09	24.09	22.16	3.86M
November 28, 2025	20.86	21.9	21.9	22.14	20.75	4.58M
November 27, 2025	20.49	20.88	20.88	21.1	20.37	3.05M
November 26, 2025	20.52	20.49	20.49	20.78	20.35	2.43M
November 25, 2025	20.45	20.55	20.55	21.18	20.31	3.04M
November 24, 2025	20.69	20.29	20.29	20.84	19.73	3.55M
November 21, 2025	21.49	20.57	20.57	21.9	20.05	4.45M
November 20, 2025	22.05	21.67	21.67	22.19	21.33	2.92M

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