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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.52	27.66	27.66	28.09	27.01	5.76M
February 12, 2026	27.58	27.79	27.79	28.21	27.49	5.16M
February 11, 2026	26.15	27.46	27.46	27.69	26.15	8.22M
February 10, 2026	26.31	26.18	26.18	26.45	26.01	3.36M
February 09, 2026	26.86	26.25	26.25	26.99	26.12	5.99M
February 06, 2026	26.32	26.7	26.7	27.24	26.11	6.45M
February 05, 2026	26.93	26.61	26.61	26.93	26.28	6.52M
February 04, 2026	26.89	26.76	26.76	27.1	26.34	4.63M
February 03, 2026	26.3	26.61	26.61	26.85	25.88	8.12M
February 02, 2026	27.04	25.97	25.97	27.49	25.92	9.66M
January 30, 2026	28.23	27.54	27.54	28.52	26.71	10.49M
January 29, 2026	28.03	28.47	28.47	28.8	28.03	8.26M
January 28, 2026	27.8	28.31	28.31	28.46	27.33	7.01M
January 27, 2026	27.93	27.91	27.91	28.3	27.46	5.12M
January 26, 2026	28.05	28.1	28.1	28.94	27.96	9.75M
January 23, 2026	27.33	27.99	27.99	28.49	27.21	9.03M
January 22, 2026	27.18	27.22	27.22	27.5	26.75	4.41M
January 21, 2026	26.86	27.33	27.33	27.48	26.72	6.66M
January 20, 2026	26.76	26.94	26.94	27.2	26.36	5.6M
January 19, 2026	26.42	26.49	26.49	26.87	26.38	5.13M
January 16, 2026	27.2	26.44	26.44	27.53	26.36	10.47M
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

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