Zhejiang Zhongxin Environmental Protection Technology Group Co., Ltd. (SHA:603091)
China · Delayed Price · Currency is CNY 45.32
+0.12 (0.27%)
At close: Sep 30, 2026
SHA:603091 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 45.39 | 45.75 | 45.02 | 45.32 | 45.32 | 0.27% | 351,392 |
| Sep 29, 2026 | 45.87 | 46.24 | 45.20 | 45.20 | 45.20 | 0.18% | 582,220 |
| Sep 28, 2026 | 46.69 | 46.87 | 44.99 | 45.12 | 45.12 | -2.82% | 736,294 |
| Sep 24, 2026 | 47.70 | 48.00 | 46.43 | 46.43 | 46.43 | -2.76% | 523,947 |
| Sep 23, 2026 | 48.14 | 49.13 | 47.60 | 47.75 | 47.75 | -0.81% | 624,540 |
| Sep 22, 2026 | 48.25 | 48.51 | 47.56 | 48.14 | 48.14 | -0.15% | 575,600 |
| Sep 21, 2026 | 47.00 | 48.39 | 46.80 | 48.21 | 48.21 | 2.79% | 795,605 |
| Sep 18, 2026 | 46.24 | 47.50 | 46.24 | 46.90 | 46.90 | 1.85% | 632,310 |
| Sep 17, 2026 | 47.00 | 47.19 | 45.89 | 46.05 | 46.05 | -2.44% | 823,540 |
| Sep 16, 2026 | 48.11 | 48.30 | 47.00 | 47.20 | 47.20 | -1.97% | 788,700 |
| Sep 15, 2026 | 48.18 | 49.14 | 47.75 | 48.15 | 48.15 | -0.82% | 454,960 |
| 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 |