Zhejiang Zhongxin Environmental Protection Technology Group Co., Ltd. (SHA:603091)
China · Delayed Price · Currency is CNY 48.15
-0.40 (-0.82%)
At close: Sep 15, 2026
SHA:603091 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 48.18 | 49.14 | 47.75 | 48.17 | 48.17 | -0.78% | 454,080 |
| Sep 14, 2026 | 48.16 | 49.28 | 47.51 | 48.55 | 48.55 | 1.08% | 292,820 |
| Sep 11, 2026 | 48.03 | 48.38 | 47.61 | 48.03 | 48.03 | -0.76% | 384,260 |
| Sep 10, 2026 | 49.71 | 50.09 | 48.40 | 48.40 | 48.40 | -3.03% | 430,442 |
| Sep 9, 2026 | 50.39 | 50.88 | 49.66 | 49.91 | 49.91 | -1.13% | 407,602 |
| Sep 8, 2026 | 50.04 | 50.48 | 49.77 | 50.48 | 50.48 | 0.96% | 475,680 |
| Sep 7, 2026 | 51.68 | 51.91 | 49.87 | 50.00 | 50.00 | -3.66% | 821,246 |
| Sep 4, 2026 | 51.78 | 52.70 | 51.71 | 51.90 | 51.90 | - | 552,566 |
| Sep 3, 2026 | 51.67 | 52.46 | 51.35 | 51.90 | 51.90 | 0.46% | 365,253 |
| Sep 2, 2026 | 51.52 | 52.13 | 51.23 | 51.66 | 51.66 | -0.14% | 499,460 |
| Sep 1, 2026 | 52.35 | 52.52 | 51.23 | 51.73 | 51.73 | -1.18% | 616,900 |
| Aug 31, 2026 | 50.60 | 52.58 | 49.62 | 52.35 | 52.35 | 4.10% | 1,110,740 |
| Aug 28, 2026 | 49.60 | 50.88 | 49.60 | 50.29 | 50.29 | 0.58% | 538,520 |
| Aug 27, 2026 | 49.38 | 50.20 | 49.00 | 50.00 | 50.00 | 0.77% | 451,400 |
| Aug 26, 2026 | 49.56 | 50.35 | 49.26 | 49.62 | 49.62 | 0.24% | 778,120 |
| Aug 25, 2026 | 49.49 | 50.19 | 48.75 | 49.50 | 49.50 | 0.43% | 467,880 |
| Aug 24, 2026 | 49.68 | 50.46 | 48.72 | 49.29 | 49.29 | -0.40% | 455,512 |
| Aug 21, 2026 | 49.30 | 50.65 | 49.00 | 49.49 | 49.49 | -0.10% | 599,201 |
| Aug 20, 2026 | 48.84 | 50.30 | 48.69 | 49.54 | 49.54 | 2.00% | 973,976 |
| Aug 19, 2026 | 48.80 | 49.69 | 48.33 | 48.57 | 48.57 | -1.14% | 841,161 |
| Aug 18, 2026 | 51.00 | 51.17 | 49.13 | 49.13 | 49.13 | -4.45% | 1,195,520 |
| Aug 17, 2026 | 51.60 | 52.96 | 50.50 | 51.42 | 51.42 | 1.88% | 1,311,642 |
| Aug 14, 2026 | 49.10 | 51.45 | 48.90 | 50.47 | 50.47 | 3.61% | 1,030,180 |
| Aug 13, 2026 | 49.30 | 49.78 | 48.59 | 48.71 | 48.71 | -1.28% | 469,100 |
| Aug 12, 2026 | 48.33 | 50.00 | 47.88 | 49.34 | 49.34 | 1.67% | 881,494 |
| Aug 11, 2026 | 49.98 | 49.98 | 48.41 | 48.53 | 48.53 | -2.71% | 454,085 |
| Aug 10, 2026 | 50.14 | 50.17 | 49.22 | 49.88 | 49.88 | -0.12% | 596,519 |
| Aug 7, 2026 | 49.36 | 50.74 | 49.08 | 49.94 | 49.94 | 1.18% | 751,184 |
| Aug 6, 2026 | 48.72 | 49.84 | 48.72 | 49.36 | 49.36 | 1.02% | 609,280 |
| Aug 5, 2026 | 49.74 | 49.77 | 48.33 | 48.86 | 48.86 | 0.02% | 735,479 |
| Aug 4, 2026 | 47.26 | 49.28 | 46.54 | 48.85 | 48.85 | 3.91% | 959,627 |
| Aug 3, 2026 | 46.90 | 47.73 | 46.27 | 47.01 | 47.01 | 0.79% | 690,680 |
| 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 |