Xiamen Zhongchuang Environmental Technology Co., Ltd - 300056.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.26	13.8	13.8	14.26	13.77	15.2M
September 25, 2025	13.99	14.36	14.36	14.62	13.95	16.66M
September 24, 2025	14.19	13.96	13.96	14.19	13.84	10.02M
September 23, 2025	14.01	14.11	14.11	14.18	13.62	13.1M
September 22, 2025	14.39	14.04	14.04	14.41	13.93	9.67M
September 19, 2025	14.7	14.28	14.28	14.7	14.18	12.87M
September 18, 2025	15	14.52	14.52	15.5	14.38	21.67M
September 17, 2025	14.46	14.95	14.95	15.66	14.28	31.37M
September 16, 2025	14.1	14.28	14.28	14.55	13.4	17.92M
September 15, 2025	14.02	14.24	14.24	14.69	14	19.47M
September 12, 2025	13.72	14	14	14.18	13.65	15.34M
September 11, 2025	13.86	13.79	13.79	13.87	13.15	16.45M
September 10, 2025	13.7	13.78	13.78	14	13.55	8.55M
September 09, 2025	14.05	13.75	13.75	14.15	13.72	11.02M
September 08, 2025	14.38	14.02	14.02	14.53	13.8	14.65M
September 05, 2025	13.92	14.41	14.41	14.48	13.78	11.03M
September 04, 2025	14.13	13.86	13.86	14.34	13.69	13.66M
September 03, 2025	14.75	14.15	14.15	14.83	14.1	12.13M
September 02, 2025	15.1	14.71	14.71	15.16	14.27	21.65M
September 01, 2025	15.53	15.25	15.25	15.83	15.19	16.86M
August 29, 2025	16.28	15.39	15.39	16.35	15.32	26.39M
August 28, 2025	16	16.3	16.3	16.39	15.7	28.38M
August 27, 2025	15.78	16.06	16.06	16.75	15.3	43.37M
August 26, 2025	14.54	15.88	15.88	15.88	14.22	43.69M
August 25, 2025	14.64	14.4	14.4	14.83	14.33	17.58M
August 22, 2025	14.69	14.58	14.58	15	14.45	15.63M
August 21, 2025	14.9	14.7	14.7	15.05	14.6	15.32M
August 20, 2025	14.74	14.95	14.95	15.22	14.57	17.46M
August 19, 2025	14.79	14.74	14.74	15.5	14.56	22.22M
August 18, 2025	14.69	14.74	14.74	14.91	14.52	14.13M
August 15, 2025	14.5	14.78	14.78	14.94	14.3	10.33M
August 14, 2025	15	14.53	14.53	15.1	14.5	15.14M
August 13, 2025	14.84	15.06	15.06	15.27	14.75	15.65M
August 12, 2025	15.03	14.86	14.86	15.08	14.54	15.64M
August 11, 2025	15.24	15.03	15.03	15.24	14.93	12.6M
August 08, 2025	15.42	15.22	15.22	15.49	15.18	9.73M
August 07, 2025	15.69	15.44	15.44	15.77	15.41	11.57M
August 06, 2025	15.32	15.68	15.68	15.87	15.23	18.32M
August 05, 2025	15	15.29	15.29	15.57	14.91	19.4M
August 04, 2025	14.14	14.93	14.93	14.97	13.94	23.59M
August 01, 2025	13.98	14.23	14.23	14.39	13.91	10.67M
July 31, 2025	13.87	13.94	13.94	14.08	13.82	7.1M
July 30, 2025	14.13	13.93	13.93	14.14	13.84	8.58M
July 29, 2025	14.09	14.13	14.13	14.28	13.85	9.28M
July 28, 2025	14.52	14.03	14.03	14.61	13.98	13.82M
July 25, 2025	14.31	14.48	14.48	14.8	14.3	13.58M
July 24, 2025	14.84	14.31	14.31	14.89	14.25	18.7M
July 23, 2025	14.03	14.73	14.73	14.95	13.94	28.34M
July 22, 2025	13.97	14.03	14.03	14.1	13.85	8.41M
July 21, 2025	13.7	13.97	13.97	14.2	13.64	12.69M
July 18, 2025	13.71	13.7	13.7	13.88	13.49	8.43M
July 17, 2025	13.75	13.7	13.7	13.78	13.6	6.49M
July 16, 2025	13.92	13.73	13.73	13.92	13.63	6.84M
July 15, 2025	13.7	13.73	13.73	14.27	13.58	11.2M
July 14, 2025	13.95	13.62	13.62	13.95	13.45	13.23M
July 11, 2025	14	13.96	13.96	14.06	13.85	7.49M
July 10, 2025	14	14	14	14.17	13.85	7.72M
July 09, 2025	14.47	14.05	14.05	14.48	13.85	12.5M
July 08, 2025	14.28	14.47	14.47	14.62	14.18	10.76M
July 07, 2025	13.93	14.29	14.29	14.39	13.86	10.2M

Xiamen Zhongchuang Environmental Technology Co., Ltd (300056.SZ) SHZ