Zhejiang Weiming Environment Protection Co., Ltd. (SHA:603568)
China · Delayed Price · Currency is CNY 19.90
-0.18 (-0.90%)
Sep 12, 2025, 3:00 PM CST
SHA:603568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 19.20 | 19.26 | 19.06 | 19.12 | 19.12 | -0.42% | 3,693,858 |
| Aug 6, 2025 | 19.22 | 19.23 | 19.12 | 19.20 | 19.20 | -0.05% | 2,448,155 |
| Aug 5, 2025 | 19.26 | 19.27 | 19.15 | 19.21 | 19.21 | - | 2,056,172 |
| Aug 4, 2025 | 19.11 | 19.24 | 19.06 | 19.21 | 19.21 | 0.37% | 2,682,608 |
| Aug 1, 2025 | 19.06 | 19.21 | 19.02 | 19.14 | 19.14 | 0.53% | 3,620,104 |
| Jul 31, 2025 | 19.45 | 19.46 | 18.92 | 19.04 | 19.04 | -2.01% | 6,961,202 |
| Jul 30, 2025 | 19.49 | 19.58 | 19.33 | 19.43 | 19.43 | -0.21% | 4,780,293 |
| Jul 29, 2025 | 19.49 | 19.57 | 19.32 | 19.47 | 19.47 | -0.41% | 3,527,260 |
| Jul 28, 2025 | 19.50 | 19.75 | 19.40 | 19.55 | 19.55 | 0.36% | 4,571,755 |
| Jul 25, 2025 | 19.68 | 19.72 | 19.40 | 19.48 | 19.48 | -0.56% | 4,873,957 |
| Jul 24, 2025 | 19.39 | 19.64 | 19.35 | 19.59 | 19.59 | 1.03% | 7,768,224 |
| Jul 23, 2025 | 19.28 | 19.50 | 19.15 | 19.39 | 19.39 | 0.88% | 7,846,598 |
| Jul 22, 2025 | 19.26 | 19.26 | 18.96 | 19.22 | 19.22 | 0.26% | 6,769,749 |
| Jul 21, 2025 | 19.16 | 19.52 | 19.10 | 19.17 | 19.17 | 0.68% | 7,441,991 |
| Jul 18, 2025 | 19.01 | 19.09 | 18.97 | 19.04 | 19.04 | 0.21% | 3,822,291 |
| Jul 17, 2025 | 18.89 | 19.00 | 18.85 | 19.00 | 19.00 | 0.48% | 3,318,443 |
| Jul 16, 2025 | 19.00 | 19.05 | 18.85 | 18.91 | 18.91 | -0.47% | 4,607,697 |
| Jul 15, 2025 | 19.26 | 19.46 | 18.93 | 19.00 | 19.00 | -1.76% | 7,113,283 |
| Jul 14, 2025 | 19.42 | 19.55 | 19.30 | 19.34 | 19.34 | -0.31% | 4,578,223 |
| Jul 11, 2025 | 19.29 | 19.50 | 19.25 | 19.40 | 19.40 | 0.57% | 3,947,557 |
| Jul 10, 2025 | 19.25 | 19.40 | 19.21 | 19.29 | 19.29 | 0.21% | 2,876,990 |
| Jul 9, 2025 | 19.23 | 19.32 | 19.22 | 19.25 | 19.25 | -0.16% | 2,256,206 |
| Jul 8, 2025 | 19.22 | 19.30 | 19.16 | 19.28 | 19.28 | 0.31% | 3,481,200 |
| Jul 7, 2025 | 19.17 | 19.29 | 19.03 | 19.22 | 19.22 | 0.31% | 2,757,763 |