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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.24	19.13	19.13	19.26	18.92	6.02M
September 02, 2025	19.32	19.23	19.23	19.41	19.08	5.49M
September 01, 2025	19.26	19.35	19.35	19.42	19.2	6.36M
August 29, 2025	19.19	19.27	19.27	19.38	19.08	7.06M
August 28, 2025	19.23	19.17	19.17	19.35	18.81	10.2M
August 27, 2025	19.72	19.23	19.23	19.94	19.23	17.22M
August 26, 2025	19.4	19.95	19.95	20.43	19.37	17.36M
August 25, 2025	19.41	19.34	19.34	19.48	19.13	12.16M
August 22, 2025	19.36	19.42	19.42	19.42	19.25	6.3M
August 21, 2025	19.25	19.37	19.37	19.45	19.22	7.64M
August 20, 2025	19.12	19.24	19.24	19.24	19.03	4.99M
August 19, 2025	19.11	19.14	19.14	19.17	19.03	5.48M
August 18, 2025	19	19.11	19.11	19.3	18.96	8.71M
August 15, 2025	18.91	18.99	18.99	19.04	18.81	5.73M
August 14, 2025	19.08	18.9	18.9	19.11	18.87	5.53M
August 13, 2025	19.17	19.08	19.08	19.19	19.04	4.75M
August 12, 2025	19.2	19.11	19.11	19.21	19.08	3.27M
August 11, 2025	19.1	19.18	19.18	19.21	18.9	4.27M
August 08, 2025	19.09	19.08	19.08	19.15	19.03	3.1M
August 07, 2025	19.2	19.12	19.12	19.26	19.06	3.69M
August 06, 2025	19.22	19.2	19.2	19.23	19.12	2.45M
August 05, 2025	19.26	19.21	19.21	19.27	19.15	2.06M
August 04, 2025	19.11	19.21	19.21	19.24	19.06	2.68M
August 01, 2025	19.06	19.14	19.14	19.21	19.02	3.62M
July 31, 2025	19.45	19.04	19.04	19.46	18.92	6.96M
July 30, 2025	19.49	19.43	19.43	19.58	19.33	4.78M
July 29, 2025	19.49	19.47	19.47	19.57	19.32	3.53M
July 28, 2025	19.5	19.55	19.55	19.75	19.4	4.57M
July 25, 2025	19.68	19.48	19.48	19.72	19.4	4.87M
July 24, 2025	19.39	19.59	19.59	19.64	19.35	7.77M
July 23, 2025	19.28	19.39	19.39	19.5	19.15	7.85M
July 22, 2025	19.26	19.22	19.22	19.26	18.96	6.77M
July 21, 2025	19.16	19.17	19.17	19.52	19.1	7.44M
July 18, 2025	19.01	19.04	19.04	19.09	18.97	3.82M

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