Zhejiang Weiming Environment Protection Co., Ltd. (SHA:603568)
China · Delayed Price · Currency is CNY 22.34
+0.36 (1.64%)
Oct 27, 2025, 11:29 AM CST
SHA:603568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.02 | 22.09 | 21.79 | 21.98 | 21.98 | 0.09% | 5,609,894 |
| Oct 23, 2025 | 21.97 | 22.15 | 21.81 | 21.96 | 21.96 | -0.41% | 4,257,626 |
| Oct 22, 2025 | 21.71 | 22.17 | 21.70 | 22.05 | 22.05 | 1.01% | 6,217,205 |
| Oct 21, 2025 | 22.22 | 22.30 | 21.75 | 21.83 | 21.83 | -2.50% | 10,250,461 |
| Oct 20, 2025 | 21.70 | 22.84 | 21.52 | 22.39 | 22.39 | 3.66% | 12,081,344 |
| Oct 17, 2025 | 21.86 | 22.09 | 21.59 | 21.60 | 21.60 | -1.05% | 7,953,379 |
| Oct 16, 2025 | 21.89 | 22.23 | 21.77 | 21.83 | 21.83 | -0.27% | 8,225,873 |
| Oct 15, 2025 | 21.56 | 22.10 | 21.40 | 21.89 | 21.89 | 1.39% | 10,364,326 |
| Oct 14, 2025 | 21.40 | 22.00 | 21.16 | 21.59 | 21.59 | 2.08% | 11,974,088 |
| Oct 13, 2025 | 20.65 | 21.30 | 20.62 | 21.15 | 21.15 | -0.33% | 9,311,424 |
| Oct 10, 2025 | 20.48 | 21.71 | 20.35 | 21.22 | 21.22 | 3.61% | 16,344,741 |
| Oct 9, 2025 | 19.83 | 20.55 | 19.83 | 20.48 | 20.48 | 3.85% | 12,094,812 |
| Sep 30, 2025 | 19.75 | 19.89 | 19.54 | 19.72 | 19.72 | -0.30% | 6,138,120 |
| Sep 29, 2025 | 19.32 | 19.78 | 19.16 | 19.78 | 19.78 | 2.43% | 8,210,282 |
| Sep 26, 2025 | 19.23 | 19.38 | 19.10 | 19.31 | 19.31 | 0.42% | 4,016,138 |
| Sep 25, 2025 | 19.16 | 19.36 | 19.08 | 19.23 | 19.23 | 0.42% | 4,827,462 |
| Sep 24, 2025 | 18.98 | 19.20 | 18.95 | 19.15 | 19.15 | 0.37% | 4,050,173 |
| Sep 23, 2025 | 18.99 | 19.09 | 18.70 | 19.08 | 19.08 | 0.47% | 6,067,747 |
| Sep 22, 2025 | 19.21 | 19.22 | 18.88 | 18.99 | 18.99 | -1.09% | 4,509,290 |
| Sep 19, 2025 | 19.00 | 19.22 | 18.93 | 19.20 | 19.20 | 1.16% | 6,460,618 |
| Sep 18, 2025 | 19.45 | 19.50 | 18.93 | 18.98 | 18.98 | -2.57% | 10,002,256 |
| Sep 17, 2025 | 19.59 | 19.63 | 19.43 | 19.48 | 19.48 | -0.51% | 4,457,244 |
| Sep 16, 2025 | 19.89 | 19.93 | 19.47 | 19.58 | 19.58 | -1.16% | 5,244,751 |
| Sep 15, 2025 | 19.90 | 19.98 | 19.70 | 19.81 | 19.81 | -0.45% | 5,210,948 |
| Sep 12, 2025 | 20.13 | 20.19 | 19.87 | 19.90 | 19.90 | -0.90% | 5,012,725 |
| Sep 11, 2025 | 20.03 | 20.10 | 19.89 | 20.08 | 20.08 | 0.25% | 6,947,789 |
| Sep 10, 2025 | 19.91 | 20.20 | 19.85 | 20.03 | 20.03 | 0.50% | 8,667,513 |
| Sep 9, 2025 | 20.01 | 20.24 | 19.80 | 19.93 | 19.93 | -0.40% | 9,239,229 |
| Sep 8, 2025 | 19.23 | 20.06 | 19.12 | 20.01 | 20.01 | 4.22% | 15,523,142 |
| Sep 5, 2025 | 19.00 | 19.29 | 19.00 | 19.20 | 19.20 | 0.58% | 5,893,006 |
| Sep 4, 2025 | 19.10 | 19.19 | 18.93 | 19.09 | 19.09 | -0.21% | 5,251,324 |
| Sep 3, 2025 | 19.24 | 19.26 | 18.92 | 19.13 | 19.13 | -0.52% | 6,017,074 |
| Sep 2, 2025 | 19.32 | 19.41 | 19.08 | 19.23 | 19.23 | -0.62% | 5,494,800 |
| Sep 1, 2025 | 19.26 | 19.42 | 19.20 | 19.35 | 19.35 | 0.42% | 6,361,662 |
| Aug 29, 2025 | 19.19 | 19.38 | 19.08 | 19.27 | 19.27 | 0.52% | 7,060,503 |
| Aug 28, 2025 | 19.23 | 19.35 | 18.81 | 19.17 | 19.17 | -0.31% | 10,203,552 |
| Aug 27, 2025 | 19.72 | 19.94 | 19.23 | 19.23 | 19.23 | -3.61% | 17,223,322 |
| Aug 26, 2025 | 19.40 | 20.43 | 19.37 | 19.95 | 19.95 | 3.15% | 17,362,588 |
| Aug 25, 2025 | 19.41 | 19.48 | 19.13 | 19.34 | 19.34 | -0.41% | 12,160,761 |
| Aug 22, 2025 | 19.36 | 19.42 | 19.25 | 19.42 | 19.42 | 0.26% | 6,302,395 |
| Aug 21, 2025 | 19.25 | 19.45 | 19.22 | 19.37 | 19.37 | 0.68% | 7,637,826 |
| Aug 20, 2025 | 19.12 | 19.24 | 19.03 | 19.24 | 19.24 | 0.52% | 4,989,083 |
| Aug 19, 2025 | 19.11 | 19.17 | 19.03 | 19.14 | 19.14 | 0.16% | 5,479,915 |
| Aug 18, 2025 | 19.00 | 19.30 | 18.96 | 19.11 | 19.11 | 0.63% | 8,706,091 |
| Aug 15, 2025 | 18.91 | 19.04 | 18.81 | 18.99 | 18.99 | 0.48% | 5,727,438 |
| Aug 14, 2025 | 19.08 | 19.11 | 18.87 | 18.90 | 18.90 | -0.94% | 5,531,285 |
| Aug 13, 2025 | 19.17 | 19.19 | 19.04 | 19.08 | 19.08 | -0.16% | 4,754,592 |
| Aug 12, 2025 | 19.20 | 19.21 | 19.08 | 19.11 | 19.11 | -0.36% | 3,267,066 |
| Aug 11, 2025 | 19.10 | 19.21 | 18.90 | 19.18 | 19.18 | 0.52% | 4,270,398 |
| Aug 8, 2025 | 19.09 | 19.15 | 19.03 | 19.08 | 19.08 | -0.21% | 3,096,510 |