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

China · Delayed Price · Currency is CNY

50.85

+0.70 (1.40%)

At close: Jul 10, 2026

SHA:603091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	59.11	60.74	58.14	58.74	57.92	-1.24%	768,095
May 20, 2026	60.09	60.11	59.04	59.47	58.64	-0.29%	448,425
May 19, 2026	61.01	61.14	58.93	59.64	58.81	-2.57%	935,507
May 18, 2026	59.99	61.39	59.65	61.21	60.36	2.04%	916,993
May 15, 2026	60.71	62.49	59.50	59.99	59.16	-1.97%	709,253
May 14, 2026	61.05	63.48	61.05	61.20	60.35	-0.31%	1,076,109
May 13, 2026	60.50	61.74	59.43	61.39	60.54	1.14%	783,019
May 12, 2026	59.79	60.81	59.49	60.70	59.86	1.09%	624,391
May 11, 2026	62.01	62.59	59.77	60.04	59.21	-2.63%	1,244,655
May 8, 2026	59.60	62.06	58.98	61.66	60.81	3.99%	1,124,871
May 7, 2026	60.69	60.69	58.93	59.30	58.47	-0.28%	642,879
May 6, 2026	58.45	61.19	57.99	59.46	58.64	2.70%	1,202,039
Apr 30, 2026	57.79	58.47	57.36	57.90	57.09	-0.17%	447,859
Apr 29, 2026	57.84	59.20	57.67	58.00	57.19	0.22%	721,139
Apr 28, 2026	60.32	62.05	56.86	57.87	57.07	-5.63%	1,562,374