Zhejiang Zhongxin Environmental Protection Technology Group Co., Ltd. (SHA:603091)
China · Delayed Price · Currency is CNY 68.29
+0.87 (1.29%)
At close: Jun 18, 2026
SHA:603091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 66.80 | 68.81 | 66.40 | 67.42 | 67.42 | 2.03% | 585,369 |
| Jun 16, 2026 | 66.10 | 67.49 | 65.12 | 66.08 | 66.08 | -0.87% | 479,090 |
| Jun 15, 2026 | 66.99 | 67.60 | 65.00 | 66.66 | 66.66 | 0.59% | 773,305 |
| Jun 12, 2026 | 66.67 | 67.97 | 65.72 | 66.27 | 66.27 | 0.26% | 571,375 |
| Jun 11, 2026 | 65.35 | 66.36 | 64.02 | 66.10 | 66.10 | 1.23% | 366,400 |
| Jun 10, 2026 | 65.60 | 65.67 | 63.48 | 65.30 | 65.30 | -0.96% | 745,900 |
| Jun 9, 2026 | 65.99 | 66.30 | 64.44 | 65.93 | 65.93 | 1.12% | 374,553 |
| Jun 8, 2026 | 66.77 | 66.77 | 63.10 | 65.20 | 65.20 | -3.92% | 846,000 |
| Jun 5, 2026 | 69.01 | 69.01 | 67.00 | 67.86 | 67.86 | 0.53% | 532,700 |
| Jun 4, 2026 | 68.98 | 69.03 | 67.08 | 67.50 | 67.50 | -2.24% | 802,040 |
| Jun 3, 2026 | 72.05 | 72.30 | 68.66 | 69.05 | 69.05 | -4.08% | 922,240 |
| Jun 2, 2026 | 71.51 | 72.78 | 71.00 | 71.99 | 71.99 | 0.69% | 514,240 |
| Jun 1, 2026 | 72.67 | 72.87 | 70.66 | 71.50 | 71.50 | -1.89% | 578,734 |
| May 29, 2026 | 73.71 | 74.66 | 71.00 | 72.88 | 72.88 | -1.50% | 683,350 |
| May 28, 2026 | 74.01 | 74.98 | 73.33 | 73.99 | 73.99 | -1.16% | 401,026 |
| May 27, 2026 | 75.09 | 76.58 | 74.20 | 74.86 | 74.86 | -1.98% | 469,226 |
| May 26, 2026 | 76.60 | 76.76 | 74.04 | 76.37 | 76.37 | -0.01% | 717,840 |
| May 25, 2026 | 82.93 | 83.00 | 75.01 | 76.38 | 76.38 | -7.90% | 1,591,400 |
| May 22, 2026 | 82.89 | 82.99 | 79.93 | 82.93 | 82.93 | 0.85% | 706,269 |
| May 21, 2026 | 82.75 | 85.04 | 81.40 | 82.23 | 82.23 | -1.24% | 548,640 |
| May 20, 2026 | 84.12 | 84.15 | 82.66 | 83.26 | 83.26 | -0.29% | 320,304 |
| May 19, 2026 | 85.41 | 85.59 | 82.50 | 83.50 | 83.50 | -2.57% | 668,220 |
| May 18, 2026 | 83.99 | 85.95 | 83.51 | 85.70 | 85.70 | 2.04% | 654,996 |
| May 15, 2026 | 85.00 | 87.49 | 83.30 | 83.99 | 83.99 | -1.97% | 506,610 |
| May 14, 2026 | 85.47 | 88.87 | 85.47 | 85.68 | 85.68 | -0.31% | 768,650 |
| May 13, 2026 | 84.70 | 86.43 | 83.20 | 85.95 | 85.95 | 1.14% | 559,300 |
| May 12, 2026 | 83.71 | 85.13 | 83.29 | 84.98 | 84.98 | 1.09% | 445,994 |
| May 11, 2026 | 86.82 | 87.62 | 83.68 | 84.06 | 84.06 | -2.63% | 889,040 |
| May 8, 2026 | 83.44 | 86.88 | 82.57 | 86.33 | 86.33 | 3.99% | 803,480 |
| May 7, 2026 | 84.97 | 84.97 | 82.50 | 83.02 | 83.02 | -0.28% | 459,200 |
| May 6, 2026 | 81.83 | 85.67 | 81.18 | 83.25 | 83.25 | 2.70% | 858,600 |
| Apr 30, 2026 | 80.90 | 81.86 | 80.30 | 81.06 | 81.06 | -0.17% | 319,900 |
| Apr 29, 2026 | 80.97 | 82.88 | 80.74 | 81.20 | 81.20 | 0.22% | 515,100 |
| Apr 28, 2026 | 84.45 | 86.87 | 79.60 | 81.02 | 81.02 | -5.63% | 1,115,982 |
| Apr 27, 2026 | 82.38 | 85.89 | 81.11 | 85.85 | 85.85 | 4.94% | 1,034,800 |
| Apr 24, 2026 | 83.50 | 83.50 | 80.91 | 81.81 | 81.81 | -0.34% | 278,400 |
| Apr 23, 2026 | 82.99 | 84.50 | 81.50 | 82.09 | 82.09 | -0.19% | 371,000 |
| Apr 22, 2026 | 81.39 | 82.80 | 81.00 | 82.25 | 82.25 | 0.38% | 409,100 |
| Apr 21, 2026 | 79.80 | 81.99 | 79.39 | 81.94 | 81.94 | 2.68% | 547,100 |
| Apr 20, 2026 | 79.00 | 80.84 | 79.00 | 79.80 | 79.80 | 0.48% | 350,600 |
| Apr 17, 2026 | 80.11 | 80.57 | 78.69 | 79.42 | 79.42 | -0.86% | 498,400 |
| Apr 16, 2026 | 76.69 | 80.88 | 75.84 | 80.11 | 80.11 | 4.46% | 924,477 |
| Apr 15, 2026 | 78.00 | 79.15 | 76.00 | 76.69 | 76.69 | -0.57% | 918,500 |
| Apr 14, 2026 | 79.40 | 79.40 | 76.80 | 77.13 | 77.13 | -2.74% | 973,900 |
| Apr 13, 2026 | 76.62 | 79.64 | 76.30 | 79.30 | 79.30 | 2.19% | 1,014,878 |
| Apr 10, 2026 | 73.01 | 77.76 | 73.01 | 77.60 | 77.60 | 6.35% | 916,020 |
| Apr 9, 2026 | 73.68 | 74.05 | 72.61 | 72.97 | 72.97 | -2.28% | 349,593 |
| Apr 8, 2026 | 73.48 | 75.50 | 72.16 | 74.67 | 74.67 | 3.65% | 1,007,500 |
| Apr 7, 2026 | 71.68 | 73.79 | 69.10 | 72.04 | 72.04 | 0.52% | 917,494 |
| Apr 3, 2026 | 72.00 | 74.50 | 70.67 | 71.67 | 71.67 | -1.01% | 703,900 |