ZJMI Environmental Energy Co., Ltd. (SHA:603071)
China · Delayed Price · Currency is CNY 13.36
+0.18 (1.37%)
At close: Aug 1, 2025, 2:57 PM CST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.14 | 13.36 | 13.14 | 13.36 | - | 1.37% | 2,021,731 |
| Jul 31, 2025 | 13.32 | 13.32 | 13.01 | 13.18 | - | -1.20% | 3,933,700 |
| Jul 30, 2025 | 13.36 | 13.42 | 13.28 | 13.34 | - | -0.22% | 2,107,700 |
| Jul 29, 2025 | 13.44 | 13.45 | 13.23 | 13.37 | - | -0.52% | 1,992,600 |
| Jul 28, 2025 | 13.61 | 13.61 | 13.41 | 13.44 | - | -1.47% | 3,409,801 |
| Jul 25, 2025 | 13.59 | 13.86 | 13.55 | 13.64 | - | 0.29% | 3,379,500 |
| Jul 24, 2025 | 13.55 | 13.61 | 13.49 | 13.60 | - | 0.15% | 3,271,200 |
| Jul 23, 2025 | 13.70 | 13.75 | 13.55 | 13.58 | - | -0.59% | 3,938,597 |
| Jul 22, 2025 | 13.46 | 13.78 | 13.44 | 13.66 | - | 1.49% | 7,554,984 |
| Jul 21, 2025 | 13.58 | 13.69 | 13.38 | 13.46 | - | -0.37% | 6,137,600 |
| Jul 18, 2025 | 13.32 | 13.88 | 13.32 | 13.51 | - | -0.07% | 8,544,286 |
| Jul 17, 2025 | 13.73 | 14.40 | 13.47 | 13.52 | - | 3.28% | 13,867,726 |
| Jul 16, 2025 | 13.12 | 13.22 | 13.04 | 13.09 | - | -0.38% | 1,592,800 |
| Jul 15, 2025 | 13.17 | 13.26 | 13.05 | 13.14 | - | -0.23% | 2,531,539 |
| Jul 14, 2025 | 13.10 | 13.20 | 13.10 | 13.17 | - | 0.30% | 1,676,746 |
| Jul 11, 2025 | 13.14 | 13.23 | 13.08 | 13.13 | - | -0.08% | 2,038,446 |
| Jul 10, 2025 | 13.25 | 13.30 | 13.10 | 13.14 | - | -1.05% | 2,922,334 |
| Jul 9, 2025 | 13.13 | 13.32 | 13.09 | 13.28 | - | 0.84% | 4,113,948 |
| Jul 8, 2025 | 12.97 | 13.23 | 12.92 | 13.17 | - | 2.65% | 5,068,746 |
| Jul 7, 2025 | 12.81 | 12.86 | 12.68 | 12.83 | - | 0.23% | 1,856,300 |
| Jul 4, 2025 | 12.77 | 12.87 | 12.77 | 12.80 | - | 0.23% | 1,950,500 |
| Jul 3, 2025 | 12.70 | 12.80 | 12.70 | 12.77 | - | 0.08% | 1,838,100 |
| Jul 2, 2025 | 12.76 | 12.78 | 12.65 | 12.76 | - | 0.55% | 2,068,169 |
| Jul 1, 2025 | 12.69 | 12.83 | 12.60 | 12.69 | - | -0.31% | 2,461,292 |
| Jun 30, 2025 | 12.45 | 12.87 | 12.36 | 12.73 | - | 2.66% | 3,733,800 |
| Jun 27, 2025 | 12.39 | 12.49 | 12.37 | 12.40 | - | 0.16% | 1,348,500 |
| Jun 26, 2025 | 12.38 | 12.43 | 12.33 | 12.38 | - | 0.16% | 1,530,799 |
| Jun 25, 2025 | 12.30 | 12.40 | 12.27 | 12.36 | - | 0.49% | 1,448,899 |
| Jun 24, 2025 | 12.20 | 12.31 | 12.17 | 12.30 | - | 0.74% | 1,406,200 |
| Jun 23, 2025 | 12.16 | 12.24 | 12.06 | 12.21 | - | 0.41% | 984,600 |
| Jun 20, 2025 | 12.06 | 12.25 | 12.06 | 12.16 | - | -0.08% | 896,100 |
| Jun 19, 2025 | 12.25 | 12.26 | 12.03 | 12.17 | - | -0.65% | 1,589,500 |
| Jun 18, 2025 | 12.34 | 12.36 | 12.18 | 12.25 | - | -0.97% | 994,500 |
| Jun 17, 2025 | 12.35 | 12.38 | 12.24 | 12.37 | - | 0.41% | 1,528,097 |
| Jun 16, 2025 | 12.38 | 12.44 | 12.31 | 12.32 | - | -0.32% | 1,607,200 |
| Jun 13, 2025 | 12.31 | 12.48 | 12.30 | 12.36 | - | 0.08% | 1,574,800 |
| Jun 12, 2025 | 12.28 | 12.40 | 12.25 | 12.35 | - | 0.57% | 1,430,100 |
| Jun 11, 2025 | 12.28 | 12.34 | 12.24 | 12.28 | - | 0.16% | 1,314,300 |
| Jun 10, 2025 | 12.26 | 12.33 | 12.18 | 12.26 | - | - | 2,153,500 |
| Jun 9, 2025 | 12.23 | 12.29 | 12.20 | 12.26 | - | 0.25% | 2,178,800 |
| Jun 6, 2025 | 12.43 | 12.43 | 12.17 | 12.23 | - | -4.68% | 2,224,400 |
| Jun 5, 2025 | 12.87 | 12.91 | 12.80 | 12.83 | - | -0.31% | 2,362,700 |
| Jun 4, 2025 | 12.82 | 12.88 | 12.77 | 12.87 | - | 0.63% | 2,405,500 |
| Jun 3, 2025 | 12.73 | 12.81 | 12.68 | 12.79 | - | 0.08% | 1,713,800 |
| May 30, 2025 | 12.85 | 12.87 | 12.74 | 12.78 | - | -0.23% | 1,351,300 |
| May 29, 2025 | 12.88 | 12.88 | 12.71 | 12.81 | - | 0.47% | 1,873,300 |
| May 28, 2025 | 12.69 | 12.78 | 12.64 | 12.75 | - | 0.63% | 1,516,000 |
| May 27, 2025 | 12.56 | 12.67 | 12.53 | 12.67 | - | 0.64% | 1,528,700 |
| May 26, 2025 | 12.58 | 12.62 | 12.47 | 12.59 | - | 1.04% | 1,260,900 |
| May 23, 2025 | 12.66 | 12.67 | 12.45 | 12.46 | - | -0.95% | 1,196,300 |