Beijing ZEHO Waterfront Ecological Environment Treatment Co., Ltd. - 605069.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.56	10.66	10.66	10.71	10.56	2.62M
November 06, 2025	10.71	10.62	10.62	10.72	10.51	2.88M
November 05, 2025	10.55	10.66	10.66	10.69	10.5	2.95M
November 04, 2025	10.43	10.59	10.59	10.62	10.36	3.46M
November 03, 2025	10.45	10.45	10.45	10.55	10.39	3.75M
October 31, 2025	10.16	10.47	10.47	10.5	10.07	4.01M
October 30, 2025	10.38	10.37	10.37	10.5	10.36	2.16M
October 29, 2025	10.72	10.45	10.45	10.75	10.44	3.06M
October 28, 2025	10.63	10.71	10.71	10.77	10.62	2.36M
October 27, 2025	10.8	10.69	10.69	10.81	10.57	2.93M
October 24, 2025	10.62	10.75	10.75	10.75	10.62	2.86M
October 23, 2025	10.55	10.62	10.62	10.65	10.47	2.35M
October 22, 2025	10.53	10.58	10.58	10.62	10.46	2.6M
October 21, 2025	10.36	10.54	10.54	10.55	10.3	3.31M
October 20, 2025	10.25	10.36	10.36	10.36	10.15	2.77M
October 17, 2025	10.21	10.07	10.07	10.27	10.06	2.16M
October 16, 2025	10.34	10.21	10.21	10.38	10.19	2.65M
October 15, 2025	10.21	10.35	10.35	10.35	10.18	2.52M
October 14, 2025	10.26	10.21	10.21	10.39	10.18	3.31M
October 13, 2025	10.02	10.22	10.22	10.3	9.97	3.28M
October 10, 2025	10.36	10.4	10.4	10.48	10.27	2.63M
October 09, 2025	10.44	10.36	10.36	10.59	10.35	3M
September 30, 2025	10.44	10.41	10.41	10.47	10.35	2.77M
September 29, 2025	10.23	10.39	10.39	10.4	10.14	3.03M
September 26, 2025	10.3	10.24	10.24	10.34	10.1	2.73M
September 25, 2025	10.2	10.27	10.27	10.43	10.16	3.36M
September 24, 2025	10.05	10.25	10.25	10.27	9.96	3.79M
September 23, 2025	10.35	10.04	10.04	10.35	9.81	5.89M
September 22, 2025	10.38	10.33	10.33	10.45	10.28	3.77M
September 19, 2025	10.86	10.46	10.46	10.86	10.42	6.2M
September 18, 2025	10.92	10.82	10.82	11.19	10.73	9.2M
September 17, 2025	11	10.95	10.95	11.07	10.91	5.32M
September 16, 2025	10.92	11.09	11.09	11.1	10.78	8.41M
September 15, 2025	11	10.92	10.92	11.13	10.89	9.76M
September 12, 2025	11.12	11	11	11.43	11	21.11M
September 11, 2025	11.17	11.46	11.46	11.83	11.12	28.54M
September 10, 2025	10.67	10.75	10.75	10.82	10.62	4.15M
September 09, 2025	10.82	10.67	10.67	10.94	10.61	6.17M
September 08, 2025	10.78	10.92	10.92	11.56	10.6	16.09M
September 05, 2025	10.6	10.84	10.84	10.84	10.25	5.08M
September 04, 2025	10.8	10.47	10.47	11.05	10.33	7.38M
September 03, 2025	10.57	10.88	10.88	11.02	10.48	10.3M
September 02, 2025	10.7	10.58	10.58	10.72	10.4	4.77M
September 01, 2025	10.6	10.69	10.69	10.8	10.37	6.4M
August 29, 2025	10.88	10.63	10.63	10.9	10.61	4.8M
August 28, 2025	10.98	10.87	10.87	11.16	10.41	9.23M
August 27, 2025	11.52	11.01	11.01	11.72	11.01	9.49M
August 26, 2025	11.34	11.45	11.45	11.56	11.25	8.54M
August 25, 2025	11.34	11.3	11.3	11.38	11.21	5.84M
August 22, 2025	11.44	11.35	11.35	11.5	11.2	5.84M
August 21, 2025	11.35	11.42	11.42	11.5	11.33	7.6M
August 20, 2025	11.36	11.35	11.35	11.41	11.22	4.75M
August 19, 2025	11.23	11.41	11.41	11.46	11.12	9M
August 18, 2025	11.25	11.23	11.23	11.32	11.2	5.64M
August 15, 2025	11.18	11.25	11.25	11.3	11.15	4.33M
August 14, 2025	11.45	11.17	11.17	11.5	11.12	8.13M
August 13, 2025	11.4	11.45	11.45	11.49	11.33	8.63M
August 12, 2025	11.36	11.4	11.4	11.5	11.27	8.49M
August 11, 2025	11.23	11.36	11.36	11.36	11.22	6.56M
August 08, 2025	11.45	11.3	11.3	11.45	11.23	7.42M

Beijing ZEHO Waterfront Ecological Environment Treatment Co., Ltd. (605069.SS) SHH