Zhejiang Weiming Environment Protection Co., Ltd. - 603568.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.09	21.99	21.99	22.15	21.94	2.78M
December 03, 2025	22.03	22.09	22.09	22.42	21.96	4.72M
December 02, 2025	22.2	22.03	22.03	22.28	21.96	4.6M
December 01, 2025	22.49	22.27	22.27	22.68	22.17	6.18M
November 28, 2025	23.03	22.6	22.6	23.15	22.6	7.35M
November 27, 2025	23.26	23.04	23.04	23.54	22.96	6.5M
November 26, 2025	23.53	23.25	23.25	23.8	23.22	4.22M
November 25, 2025	23.1	23.39	23.39	23.74	22.94	5.94M
November 24, 2025	23.44	23.06	23.06	23.7	23.05	5.13M
November 21, 2025	23.67	23.3	23.3	23.88	23.1	5.67M
November 20, 2025	23.62	23.74	23.74	23.99	23.43	5.97M
November 19, 2025	23.05	23.52	23.52	23.66	23.01	5.52M
November 18, 2025	23.64	23.03	23.03	23.64	22.91	4.99M
November 17, 2025	23.7	23.71	23.71	23.86	23.24	5.06M
November 14, 2025	23.6	23.77	23.77	24.28	23.53	7.84M
November 13, 2025	22.86	23.86	23.86	24.38	22.81	10.78M
November 12, 2025	22.98	22.77	22.77	23.3	22.68	5.08M
November 11, 2025	23.5	22.95	22.95	23.56	22.78	5.48M
November 10, 2025	23.39	23.49	23.49	23.55	23.17	4.27M
November 07, 2025	23.66	23.39	23.39	23.69	23.21	5.51M
November 06, 2025	22.85	23.66	23.66	24	22.85	11.94M
November 05, 2025	21.69	22.88	22.88	23.12	21.61	12.66M
November 04, 2025	21.81	21.8	21.8	22.44	21.69	5.86M
November 03, 2025	21.69	21.82	21.82	21.87	21.28	7.31M
October 31, 2025	21.69	21.64	21.64	21.78	21.48	4.41M
October 30, 2025	22.1	21.68	21.68	22.2	21.67	6.19M
October 29, 2025	22.22	22.1	22.1	22.22	21.71	3.81M
October 28, 2025	22.3	22.18	22.18	22.69	22.18	4.96M
October 27, 2025	21.93	22.22	22.22	22.68	21.91	8.26M
October 24, 2025	22.02	21.98	21.98	22.09	21.79	5.61M
October 23, 2025	21.97	21.96	21.96	22.15	21.81	4.26M
October 22, 2025	21.71	22.05	22.05	22.17	21.7	6.22M
October 21, 2025	22.22	21.83	21.83	22.3	21.75	10.25M
October 20, 2025	21.7	22.39	22.39	22.84	21.52	12.08M
October 17, 2025	21.86	21.6	21.6	22.09	21.59	7.95M
October 16, 2025	21.89	21.83	21.83	22.23	21.77	8.23M
October 15, 2025	21.56	21.89	21.89	22.1	21.4	10.36M
October 14, 2025	21.4	21.59	21.59	22	21.16	11.97M
October 13, 2025	20.65	21.15	21.15	21.3	20.62	9.31M
October 10, 2025	20.48	21.22	21.22	21.71	20.35	16.34M
October 09, 2025	19.83	20.48	20.48	20.55	19.83	12.09M
September 30, 2025	19.75	19.72	19.72	19.89	19.54	6.14M
September 29, 2025	19.32	19.78	19.78	19.78	19.16	8.21M
September 26, 2025	19.23	19.31	19.31	19.38	19.1	4.02M
September 25, 2025	19.16	19.23	19.23	19.36	19.08	4.83M
September 24, 2025	18.98	19.15	19.15	19.2	18.95	4.05M
September 23, 2025	18.99	19.08	19.08	19.09	18.7	6.07M
September 22, 2025	19.21	18.99	18.99	19.22	18.88	4.51M
September 19, 2025	19	19.2	19.2	19.22	18.93	6.46M
September 18, 2025	19.45	18.98	18.98	19.5	18.93	10M
September 17, 2025	19.59	19.48	19.48	19.63	19.43	4.46M
September 16, 2025	19.89	19.58	19.58	19.93	19.47	5.24M
September 15, 2025	19.9	19.81	19.81	19.98	19.7	5.21M
September 12, 2025	20.13	19.9	19.9	20.19	19.87	5.01M
September 11, 2025	20.03	20.08	20.08	20.1	19.89	6.95M
September 10, 2025	19.91	20.03	20.03	20.2	19.85	8.67M
September 09, 2025	20.01	19.93	19.93	20.24	19.8	9.24M
September 08, 2025	19.23	20.01	20.01	20.06	19.12	15.52M
September 05, 2025	19	19.2	19.2	19.29	19	5.89M
September 04, 2025	19.1	19.09	19.09	19.19	18.93	5.25M

Zhejiang Weiming Environment Protection Co., Ltd. (603568.SS) SHH