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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.51	15.4	15.4	15.49	14.5	15.26M
January 13, 2026	14.96	14.51	14.51	14.99	14.15	11.03M
January 12, 2026	16.01	14.89	14.89	16.01	14.64	13.2M
January 09, 2026	16.2	15.28	15.28	16.2	15.04	10.91M
January 08, 2026	15.28	15.43	15.43	16.4	15.23	17.24M
January 07, 2026	14.57	15.23	15.23	15.59	14.47	18.25M
January 06, 2026	15.18	14.51	14.51	15.25	14.5	17.98M
January 05, 2026	15.22	14.94	14.94	15.66	14.61	24.87M
December 31, 2025	14.55	14.7	14.7	15.6	13.63	32.6M
December 30, 2025	14.65	14.85	14.85	14.85	13.81	31.09M
December 29, 2025	12.52	13.5	13.5	13.5	12.42	14.26M
December 26, 2025	11.78	12.27	12.27	12.48	11.78	18.95M
December 25, 2025	12.3	12.17	12.17	12.98	11.75	33.77M
December 24, 2025	10.71	11.86	11.86	11.86	10.71	20.05M
December 23, 2025	10.3	10.78	10.78	10.92	10.2	14.53M
December 22, 2025	9.95	10.17	10.17	10.39	9.91	8.94M
December 19, 2025	9.4	9.88	9.88	9.9	9.4	5.03M
December 18, 2025	9.12	9.46	9.46	9.47	9.12	4.29M
December 17, 2025	9.16	9.19	9.19	9.27	8.99	3.03M
December 16, 2025	9.46	9.17	9.17	9.46	9.16	3.88M
December 15, 2025	9.37	9.45	9.45	9.64	9.25	3.16M
December 12, 2025	9.68	9.46	9.46	9.79	9.45	4.03M
December 11, 2025	10	9.68	9.68	10.01	9.66	4.4M
December 10, 2025	10	9.96	9.96	10.3	9.96	4.35M
December 09, 2025	10.14	10.06	10.06	10.21	10.03	2.43M
December 08, 2025	10.09	10.08	10.08	10.16	9.9	3.11M
December 05, 2025	9.68	9.88	9.88	9.93	9.57	2.9M
December 04, 2025	9.94	9.7	9.7	9.94	9.58	2.75M
December 03, 2025	10.11	9.91	9.91	10.18	9.84	3.08M
December 02, 2025	10.16	10.13	10.13	10.22	9.97	2.68M
December 01, 2025	10.29	10.19	10.19	10.44	10.15	2.94M
November 28, 2025	10.19	10.29	10.29	10.3	10.01	2.24M
November 27, 2025	10.05	10.2	10.2	10.28	9.92	2.98M
November 26, 2025	10.26	10.01	10.01	10.41	9.98	4.32M
November 25, 2025	10.14	10.29	10.29	10.43	9.95	4.96M
November 24, 2025	9.71	10.06	10.06	10.31	9.71	6.35M
November 21, 2025	10.2	9.61	9.61	10.37	9.61	5.02M
November 20, 2025	10.55	10.24	10.24	10.55	10.1	4M
November 19, 2025	10.84	10.38	10.38	10.84	10.25	5.72M
November 18, 2025	11.05	10.84	10.84	11.05	10.73	3.51M
November 17, 2025	10.87	10.94	10.94	11.03	10.84	3.66M
November 14, 2025	10.74	10.87	10.87	10.92	10.69	3.6M
November 13, 2025	10.71	10.73	10.73	10.78	10.6	2.6M
November 12, 2025	10.75	10.74	10.74	10.85	10.71	2.25M
November 11, 2025	10.75	10.79	10.79	10.82	10.7	2.88M
November 10, 2025	10.68	10.71	10.71	10.78	10.63	2.83M
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

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