Xiamen Zhongchuang Environmental Technology Co., Ltd (300056.SZ) SHZ
8.40
-0.3(-3.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.40
-0.3(-3.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.69 | 8.4 | 8.4 | 8.69 | 8.28 | 12.76M |
| April 02, 2026 | 8.51 | 8.7 | 8.7 | 8.82 | 8.46 | 14.48M |
| April 01, 2026 | 8.72 | 8.55 | 8.55 | 8.72 | 8.43 | 9.33M |
| March 31, 2026 | 8.69 | 8.56 | 8.56 | 8.86 | 8.5 | 10.28M |
| March 30, 2026 | 8.67 | 8.68 | 8.68 | 8.78 | 8.5 | 8.12M |
| March 27, 2026 | 8.54 | 8.8 | 8.8 | 8.85 | 8.53 | 7.54M |
| March 26, 2026 | 8.98 | 8.63 | 8.63 | 8.99 | 8.59 | 11.24M |
| March 25, 2026 | 8.88 | 8.98 | 8.98 | 9.02 | 8.81 | 9.69M |
| March 24, 2026 | 8.62 | 8.86 | 8.86 | 8.88 | 8.41 | 14.27M |
| March 23, 2026 | 8.71 | 8.44 | 8.44 | 8.85 | 8.32 | 14.82M |
| March 20, 2026 | 9.1 | 8.89 | 8.89 | 9.22 | 8.84 | 12.6M |
| March 19, 2026 | 9.34 | 9.1 | 9.1 | 9.35 | 9.07 | 14.76M |
| March 18, 2026 | 9.2 | 9.44 | 9.44 | 9.58 | 9.19 | 19.38M |
| March 17, 2026 | 9.13 | 9.27 | 9.27 | 9.54 | 9.07 | 20.19M |
| March 16, 2026 | 9.26 | 9.15 | 9.15 | 9.37 | 9.01 | 21.81M |
| March 13, 2026 | 9.3 | 9.3 | 9.3 | 9.66 | 9.16 | 23.02M |
| March 12, 2026 | 10.01 | 9.55 | 9.55 | 10.04 | 9.5 | 24.32M |
| March 11, 2026 | 10.18 | 10.01 | 10.01 | 10.33 | 9.94 | 22.48M |
| March 10, 2026 | 10.15 | 10.55 | 10.55 | 10.68 | 10.15 | 8.68M |
| March 09, 2026 | 10.24 | 10.58 | 10.58 | 10.65 | 10.11 | 22.32M |
| March 06, 2026 | 10.15 | 10.43 | 10.43 | 10.55 | 10.07 | 23.1M |
| March 05, 2026 | 9.93 | 10.23 | 10.23 | 10.48 | 9.74 | 27.57M |
| March 04, 2026 | 9.93 | 9.78 | 9.78 | 10.06 | 9.48 | 12.73M |
| March 03, 2026 | 10.17 | 9.65 | 9.65 | 10.22 | 9.64 | 24.5M |
| March 02, 2026 | 10 | 10.12 | 10.12 | 10.42 | 9.94 | 29.32M |
| February 27, 2026 | 9.93 | 10.23 | 10.23 | 10.27 | 9.67 | 38.59M |
| February 26, 2026 | 9.79 | 9.93 | 9.93 | 9.94 | 9.66 | 17.54M |
| February 25, 2026 | 9.64 | 9.79 | 9.79 | 9.83 | 9.52 | 16.75M |
| February 24, 2026 | 9.56 | 9.6 | 9.6 | 9.73 | 9.47 | 15.18M |
| February 13, 2026 | 9.46 | 9.45 | 0 | 9.64 | 9.38 | 14.34M |
| February 12, 2026 | 9.37 | 9.46 | 0 | 9.5 | 9.24 | 17.36M |
| February 11, 2026 | 9.41 | 9.38 | 0 | 9.65 | 9.38 | 14.17M |
| February 10, 2026 | 9.45 | 9.47 | 0 | 9.61 | 9.41 | 13.55M |
| February 09, 2026 | 9.39 | 9.51 | 0 | 9.58 | 9.25 | 19.9M |
| February 06, 2026 | 9.18 | 9.34 | 0 | 9.5 | 9.18 | 14.39M |
| February 05, 2026 | 9.6 | 9.26 | 0 | 9.7 | 9.24 | 20.95M |
| February 04, 2026 | 9.37 | 9.68 | 0 | 9.71 | 9.24 | 22.27M |
| February 03, 2026 | 9.07 | 9.37 | 0 | 9.38 | 9 | 22.64M |
| February 02, 2026 | 8.95 | 8.99 | 0 | 9.24 | 8.85 | 16.95M |
| January 30, 2026 | 8.91 | 9.13 | 0 | 9.15 | 8.6 | 29.08M |
| January 29, 2026 | 9.81 | 9.08 | 0 | 9.9 | 9.04 | 34.56M |
| January 28, 2026 | 9.2 | 9.08 | 0 | 9.4 | 9.02 | 15.32M |
| January 27, 2026 | 9.45 | 9.18 | 0 | 9.48 | 8.91 | 25.36M |
| January 26, 2026 | 9.76 | 9.45 | 0 | 10 | 9.34 | 37.45M |
| January 23, 2026 | 9.24 | 9.75 | 0 | 9.86 | 9.17 | 48.83M |
| January 22, 2026 | 8.98 | 9.19 | 0 | 9.28 | 8.91 | 28.1M |
| January 21, 2026 | 8.88 | 9.02 | 0 | 9.3 | 8.65 | 31.49M |
| January 20, 2026 | 8.88 | 9.04 | 0 | 9.34 | 8.82 | 31.36M |
| January 19, 2026 | 8.74 | 8.93 | 0 | 9.09 | 8.62 | 33.38M |
| January 16, 2026 | 8.27 | 8.87 | 0 | 9 | 8.27 | 49.86M |
| January 15, 2026 | 8.38 | 8.26 | 0 | 8.46 | 8.22 | 16.82M |
| January 14, 2026 | 8.46 | 8.44 | 0 | 8.62 | 8.32 | 25.61M |
| January 13, 2026 | 8.71 | 8.49 | 0 | 8.73 | 8.45 | 21.61M |
| January 12, 2026 | 8.48 | 8.71 | 0 | 8.72 | 8.45 | 24.47M |
| January 09, 2026 | 8.5 | 8.49 | 0 | 8.56 | 8.36 | 19.37M |
| January 08, 2026 | 8.39 | 8.54 | 0 | 8.62 | 8.3 | 14.98M |
| January 07, 2026 | 8.64 | 8.41 | 0 | 8.65 | 8.36 | 18.33M |
| January 06, 2026 | 8.37 | 8.61 | 0 | 8.73 | 8.32 | 20.07M |
| January 05, 2026 | 8.26 | 8.39 | 0 | 8.45 | 8.23 | 12.25M |
| December 31, 2025 | 8.37 | 8.22 | 0 | 8.37 | 8.18 | 11.63M |