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

China · Delayed Price · Currency is CNY

49.62

+0.12 (0.24%)

At close: Aug 26, 2026

SHA:603091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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