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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	25.88	26.82	26.82	27.07	25.88	14.85M
January 14, 2026	25.3	25.27	25.27	25.51	24.85	7.16M
January 13, 2026	25.18	25.17	25.17	25.78	25.02	5.41M
January 12, 2026	25.58	25.18	25.18	25.78	24.89	7.77M
January 09, 2026	25.64	25.58	25.58	25.82	25.22	5.92M
January 08, 2026	26	25.59	25.59	26.25	25.41	9.18M
January 07, 2026	25.8	26.22	26.22	27.92	25.8	18.06M
January 06, 2026	25.6	25.38	25.38	25.92	25.16	7M
January 05, 2026	25.79	25.61	25.61	25.79	25.1	6.21M
December 31, 2025	25.26	25.38	25.38	25.67	25.01	5.11M
December 30, 2025	24.94	25.15	25.15	25.29	24.89	3.97M
December 29, 2025	25.28	24.99	24.99	25.69	24.9	5.23M
December 26, 2025	25.46	25.33	25.33	25.56	25.11	3.82M
December 25, 2025	25.5	25.32	25.32	25.59	24.94	4.94M
December 24, 2025	25.09	25.5	25.5	26.1	25.09	11.39M
December 23, 2025	24.87	24.88	24.88	25.13	24.59	4.87M
December 22, 2025	23.99	24.86	24.86	25.28	23.99	11.77M
December 19, 2025	22.5	23.81	23.81	23.85	22.41	9.65M
December 18, 2025	22.56	22.51	22.51	22.72	22.39	2.65M
December 17, 2025	22.08	22.61	22.61	22.69	21.91	4.89M
December 16, 2025	22.58	22.14	22.14	22.6	22.03	3.93M
December 15, 2025	21.73	22.58	22.58	22.77	21.64	8.68M
December 12, 2025	21.54	21.64	21.64	21.73	21.35	6.25M
December 11, 2025	22	21.55	21.55	22.02	21.51	2.93M
December 10, 2025	21.81	21.93	21.93	22.02	21.62	4.34M
December 09, 2025	22.28	21.89	21.89	22.39	21.89	5.46M
December 08, 2025	22.15	22.31	22.31	22.6	21.83	6.91M
December 05, 2025	22	22.07	22.07	22.18	21.86	3.27M
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

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