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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	18.89	19	19	19	18.85	3.32M
July 16, 2025	19	18.91	18.91	19.05	18.85	4.61M
July 15, 2025	19.26	19	19	19.46	18.93	7.11M
July 14, 2025	19.42	19.34	19.34	19.55	19.3	4.58M
July 11, 2025	19.29	19.4	19.4	19.5	19.25	3.95M
July 10, 2025	19.25	19.29	19.29	19.4	19.21	2.88M
July 09, 2025	19.23	19.25	19.25	19.32	19.22	2.26M
July 08, 2025	19.22	19.28	19.28	19.3	19.16	3.48M
July 07, 2025	19.17	19.22	19.22	19.29	19.03	2.76M
July 04, 2025	19.24	19.16	19.16	19.3	19.14	2.08M
July 03, 2025	19.19	19.25	19.25	19.25	19.11	2.51M
July 02, 2025	19.1	19.21	19.21	19.35	19.08	3.73M
July 01, 2025	19.07	19.08	19.08	19.13	18.9	3.5M
June 30, 2025	19.05	19.08	19.08	19.16	18.85	5.22M
June 27, 2025	19.05	19	19	19.11	18.94	3.16M
June 26, 2025	19.17	19	19	19.18	18.94	2.8M
June 25, 2025	18.95	19.17	19.17	19.19	18.92	3.98M
June 24, 2025	18.74	18.99	18.99	19.02	18.66	3.64M
June 23, 2025	18.8	18.65	18.65	18.88	18.52	4.11M
June 20, 2025	18.97	18.85	18.85	19.09	18.8	4.5M
June 19, 2025	19.18	18.87	18.87	19.27	18.85	3.35M
June 18, 2025	19.09	19.18	19.18	19.19	19	2.44M
June 17, 2025	18.98	19.06	19.06	19.11	18.92	2.68M

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