Zhejiang Zhongxin Environmental Protection Technology Group Co., Ltd. (SHA:603091)

China · Delayed Price · Currency is CNY

46.64

-0.46 (-0.98%)

At close: Jul 31, 2026

SHA:603091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.25	47.68	46.20	46.64	46.64	-0.98%	632,400
Jul 30, 2026	46.75	48.20	46.69	47.10	47.10	0.81%	589,640
Jul 29, 2026	46.20	47.87	46.20	46.72	46.72	1.13%	606,638
Jul 28, 2026	46.40	47.52	45.80	46.20	46.20	-1.74%	399,320
Jul 27, 2026	46.32	47.58	46.01	47.02	47.02	1.51%	513,876
Jul 24, 2026	45.10	46.75	45.02	46.32	46.32	1.09%	744,859
Jul 23, 2026	44.31	46.50	43.46	45.82	45.82	5.48%	1,257,768
Jul 22, 2026	43.35	44.67	42.49	43.44	43.44	-0.73%	961,300
Jul 21, 2026	44.21	44.32	40.86	43.76	43.76	-0.93%	1,836,960
Jul 20, 2026	44.55	45.58	43.74	44.17	44.17	-1.30%	767,960
Jul 17, 2026	46.98	47.39	44.75	44.75	44.75	-3.97%	838,370
Jul 16, 2026	47.21	47.45	46.03	46.60	46.60	-0.94%	661,150
Jul 15, 2026	48.68	50.47	47.04	47.04	47.04	-4.00%	1,022,970
Jul 14, 2026	49.00	49.55	45.50	49.00	49.00	-2.57%	2,264,219
Jul 13, 2026	50.78	51.55	49.15	50.29	50.29	-1.10%	959,947
Jul 10, 2026	50.75	51.60	49.81	50.85	50.85	1.40%	992,820
Jul 9, 2026	50.80	50.98	49.34	50.15	50.15	-1.26%	1,023,707
Jul 8, 2026	51.18	51.50	50.10	50.79	50.79	-0.06%	998,822
Jul 7, 2026	50.40	51.72	49.70	50.82	50.82	0.73%	1,073,400
Jul 6, 2026	52.85	52.85	49.12	50.45	50.45	-0.79%	1,345,959
Jul 3, 2026	49.98	51.28	48.00	50.85	50.85	3.04%	1,676,120
Jul 2, 2026	49.79	51.15	48.91	49.35	49.35	-0.90%	1,653,471
Jul 1, 2026	48.80	50.51	48.06	49.80	49.80	2.11%	1,328,212
Jun 30, 2026	51.01	51.50	48.32	48.77	48.77	-4.71%	1,384,622
Jun 29, 2026	48.27	52.70	47.21	51.18	51.18	6.65%	2,207,580
Jun 26, 2026	45.98	48.84	45.98	47.99	47.99	4.44%	1,708,620
Jun 25, 2026	48.59	48.59	45.77	45.95	45.95	-5.44%	1,072,300
Jun 24, 2026	50.11	50.11	48.11	49.28	48.59	-0.89%	866,300
Jun 23, 2026	48.39	50.01	47.61	49.72	49.03	2.26%	1,166,178
Jun 22, 2026	48.43	48.78	46.79	48.62	47.94	-0.32%	1,080,077
Jun 18, 2026	48.07	49.18	46.79	48.78	48.10	1.29%	1,195,003
Jun 17, 2026	47.71	49.15	47.43	48.16	47.49	2.03%	819,516
Jun 16, 2026	47.21	48.21	46.51	47.20	46.54	-0.87%	670,725
Jun 15, 2026	47.85	48.29	46.43	47.61	46.95	0.59%	1,082,626
Jun 12, 2026	47.62	48.55	46.94	47.34	46.68	0.26%	799,924
Jun 11, 2026	46.68	47.40	45.73	47.21	46.56	1.23%	512,959
Jun 10, 2026	46.86	46.91	45.34	46.64	45.99	-0.96%	1,044,259
Jun 9, 2026	47.14	47.36	46.03	47.09	46.44	1.12%	524,373
Jun 8, 2026	47.69	47.69	45.07	46.57	45.92	-3.92%	1,184,399
Jun 5, 2026	49.29	49.29	47.86	48.47	47.80	0.53%	745,779
Jun 4, 2026	49.27	49.31	47.91	48.21	47.54	-2.24%	1,122,855
Jun 3, 2026	51.46	51.64	49.04	49.32	48.64	-4.08%	1,291,135
Jun 2, 2026	51.08	51.99	50.71	51.42	50.71	0.69%	719,935
Jun 1, 2026	51.91	52.05	50.47	51.07	50.36	-1.89%	810,227
May 29, 2026	52.65	53.33	50.71	52.06	51.33	-1.50%	956,689
May 28, 2026	52.86	53.56	52.38	52.85	52.11	-1.16%	561,435
May 27, 2026	53.64	54.70	53.00	53.47	52.73	-1.98%	656,915
May 26, 2026	54.71	54.83	52.89	54.55	53.79	-0.01%	1,004,975
May 25, 2026	59.24	59.29	53.58	54.56	53.80	-7.90%	2,227,959
May 22, 2026	59.21	59.28	57.09	59.24	58.41	0.85%	988,776