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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.11	13.66	13.66	14.3	13.61	18.36M
February 12, 2026	14.12	14.37	14.37	15.54	13.5	34.39M
February 11, 2026	14.47	14.13	14.13	14.96	14.12	10.01M
February 10, 2026	14.45	14.35	14.35	14.62	14.14	7.73M
February 09, 2026	14.48	14.45	14.45	14.88	14.03	15.15M
February 06, 2026	13.51	14.3	14.3	14.75	13.4	20.84M
February 05, 2026	12.9	13.57	13.57	13.6	12.72	14.79M
February 04, 2026	13.07	12.9	12.9	13.15	12.82	4.39M
February 03, 2026	13.4	13.02	13.02	13.4	12.95	5.95M
February 02, 2026	13.2	13.03	13.03	13.54	13	4.83M
January 30, 2026	13.3	13.27	13.27	13.84	13.26	7.77M
January 29, 2026	13.23	13.37	13.37	14.42	13	9.98M
January 28, 2026	13.71	13.35	13.35	13.75	13.05	8.36M
January 27, 2026	14.15	13.73	13.73	14.16	13.41	5.51M
January 26, 2026	14.03	14.16	14.16	14.55	13.51	11.71M
January 23, 2026	13.53	14.02	14.02	14.16	13.49	9.91M
January 22, 2026	13.84	13.55	13.55	13.98	13.32	9.3M
January 21, 2026	13.87	13.78	13.78	14.54	13.78	7.31M
January 20, 2026	14.2	14.05	14.05	14.28	13.6	6.78M
January 19, 2026	14.86	14.4	14.4	14.96	13.89	7.84M
January 16, 2026	15.24	14.79	14.79	15.33	14.65	6.71M
January 15, 2026	15.4	15.2	15.2	15.5	14.63	9.9M
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

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