Zhejiang Zhongxin Environmental Protection Technology Group Co., Ltd. (SHA:603091)
China · Delayed Price · Currency is CNY 73.99
-0.87 (-1.16%)
At close: May 28, 2026
SHA:603091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 73.99 | 73.99 | 72.02 | 72.40 | 72.40 | -0.86% | 216,395 |
| Apr 1, 2026 | 71.99 | 73.58 | 71.58 | 73.03 | 73.03 | 2.84% | 378,206 |
| Mar 31, 2026 | 71.96 | 72.41 | 70.88 | 71.01 | 71.01 | -1.39% | 336,033 |
| Mar 30, 2026 | 72.60 | 72.76 | 71.65 | 72.01 | 72.01 | -0.40% | 317,200 |
| Mar 27, 2026 | 73.50 | 73.50 | 71.45 | 72.30 | 72.30 | -1.82% | 531,100 |
| Mar 26, 2026 | 73.08 | 74.48 | 72.12 | 73.64 | 73.64 | 0.72% | 467,800 |
| Mar 25, 2026 | 72.51 | 74.10 | 70.95 | 73.11 | 73.11 | 0.48% | 832,400 |
| Mar 24, 2026 | 70.41 | 73.39 | 70.41 | 72.76 | 72.76 | 1.24% | 546,700 |
| Mar 23, 2026 | 72.93 | 73.48 | 71.37 | 71.87 | 71.87 | -2.52% | 645,866 |
| Mar 20, 2026 | 76.50 | 77.00 | 73.26 | 73.73 | 73.73 | -2.47% | 1,091,071 |
| Mar 19, 2026 | 76.65 | 77.00 | 75.16 | 75.60 | 75.60 | -1.34% | 435,307 |
| Mar 18, 2026 | 76.81 | 77.54 | 74.60 | 76.63 | 76.63 | -0.22% | 654,407 |
| Mar 17, 2026 | 80.00 | 80.40 | 76.61 | 76.80 | 76.80 | -3.87% | 651,553 |
| Mar 16, 2026 | 83.88 | 83.95 | 79.66 | 79.89 | 79.89 | -4.15% | 1,097,168 |