Zhejiang Zone-King Environmental Sci&Tech Co., Ltd. (SHA:688701)
China · Delayed Price · Currency is CNY 10.83
-0.05 (-0.46%)
Feb 27, 2026, 3:00 PM CST
SHA:688701 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.87 | 10.92 | 10.61 | 10.83 | 10.83 | -0.46% | 2,604,280 |
| Feb 26, 2026 | 11.12 | 11.20 | 10.81 | 10.88 | 10.88 | -1.54% | 2,403,171 |
| Feb 25, 2026 | 10.67 | 11.16 | 10.58 | 11.05 | 11.05 | 3.95% | 2,916,457 |
| Feb 24, 2026 | 10.37 | 10.82 | 10.37 | 10.63 | 10.63 | 2.61% | 3,204,620 |
| Feb 13, 2026 | 10.35 | 10.61 | 10.03 | 10.36 | 10.36 | 0.10% | 2,025,084 |
| Feb 12, 2026 | 10.10 | 10.37 | 9.96 | 10.35 | 10.35 | 2.27% | 3,206,104 |
| Feb 11, 2026 | 10.72 | 10.73 | 9.95 | 10.12 | 10.12 | -5.07% | 7,299,539 |
| Feb 10, 2026 | 10.75 | 10.77 | 10.41 | 10.66 | 10.66 | -0.47% | 3,560,083 |
| Feb 9, 2026 | 10.72 | 11.19 | 10.65 | 10.71 | 10.71 | 0.47% | 3,733,572 |
| Feb 6, 2026 | 10.47 | 10.89 | 10.43 | 10.66 | 10.66 | 1.43% | 2,432,655 |
| Feb 5, 2026 | 10.62 | 10.77 | 10.45 | 10.51 | 10.51 | -1.04% | 2,334,845 |
| Feb 4, 2026 | 10.88 | 10.98 | 10.48 | 10.62 | 10.62 | -1.67% | 2,624,181 |
| Feb 3, 2026 | 10.85 | 11.06 | 10.64 | 10.80 | 10.80 | 1.69% | 2,438,050 |
| Feb 2, 2026 | 10.63 | 11.42 | 10.60 | 10.62 | 10.62 | -0.09% | 3,807,663 |
| Jan 30, 2026 | 10.57 | 10.88 | 10.26 | 10.63 | 10.63 | 1.05% | 3,233,863 |
| Jan 29, 2026 | 10.88 | 10.93 | 10.30 | 10.52 | 10.52 | -2.77% | 3,939,693 |
| Jan 28, 2026 | 11.45 | 11.48 | 10.40 | 10.82 | 10.82 | -5.91% | 6,385,698 |
| Jan 27, 2026 | 11.07 | 11.70 | 10.90 | 11.50 | 11.50 | 3.32% | 6,515,600 |
| Jan 26, 2026 | 10.55 | 11.50 | 10.23 | 11.13 | 11.13 | 6.51% | 7,151,420 |
| Jan 23, 2026 | 10.43 | 10.64 | 10.29 | 10.45 | 10.45 | -0.29% | 2,566,727 |
| Jan 22, 2026 | 9.93 | 10.95 | 9.84 | 10.48 | 10.48 | 5.54% | 8,876,950 |
| Jan 21, 2026 | 9.74 | 9.95 | 9.56 | 9.93 | 9.93 | 2.06% | 2,275,191 |
| Jan 20, 2026 | 9.68 | 10.01 | 9.61 | 9.73 | 9.73 | 0.52% | 3,654,017 |
| Jan 19, 2026 | 9.19 | 9.77 | 9.19 | 9.68 | 9.68 | 5.33% | 5,179,593 |
| Jan 16, 2026 | 9.28 | 9.32 | 9.02 | 9.19 | 9.19 | - | 2,931,550 |
| Jan 15, 2026 | 8.92 | 9.21 | 8.80 | 9.19 | 9.19 | 2.45% | 3,964,106 |
| Jan 14, 2026 | 8.82 | 9.33 | 8.82 | 8.97 | 8.97 | 0.90% | 4,046,085 |
| Jan 13, 2026 | 9.02 | 9.10 | 8.81 | 8.89 | 8.89 | -1.44% | 3,855,775 |
| Jan 12, 2026 | 8.68 | 9.09 | 8.53 | 9.02 | 9.02 | 4.16% | 4,986,054 |
| Jan 9, 2026 | 8.36 | 8.79 | 8.34 | 8.66 | 8.66 | 3.59% | 4,389,206 |
| Jan 8, 2026 | 8.17 | 8.46 | 8.11 | 8.36 | 8.36 | 2.83% | 3,513,221 |
| Jan 7, 2026 | 8.23 | 8.30 | 8.07 | 8.13 | 8.13 | -1.57% | 2,500,544 |
| Jan 6, 2026 | 8.30 | 8.40 | 8.22 | 8.26 | 8.26 | -0.48% | 2,698,157 |
| Jan 5, 2026 | 8.20 | 8.38 | 8.07 | 8.30 | 8.30 | 1.84% | 3,631,836 |
| Dec 31, 2025 | 8.24 | 8.24 | 7.96 | 8.15 | 8.15 | -0.85% | 2,611,076 |
| Dec 30, 2025 | 8.39 | 8.40 | 8.00 | 8.22 | 8.22 | -1.91% | 2,594,583 |
| Dec 29, 2025 | 8.48 | 8.52 | 8.26 | 8.38 | 8.38 | -1.53% | 5,836,004 |
| Dec 26, 2025 | 8.83 | 8.83 | 8.47 | 8.51 | 8.51 | -3.19% | 4,410,421 |
| Dec 25, 2025 | 8.91 | 8.97 | 8.71 | 8.79 | 8.79 | -1.01% | 3,584,725 |
| Dec 24, 2025 | 9.03 | 9.07 | 8.86 | 8.88 | 8.88 | -0.56% | 2,936,259 |
| Dec 23, 2025 | 9.07 | 9.07 | 8.68 | 8.93 | 8.93 | -0.33% | 2,802,073 |
| Dec 22, 2025 | 9.01 | 9.14 | 8.95 | 8.96 | 8.96 | -0.33% | 3,193,859 |
| Dec 19, 2025 | 9.06 | 9.23 | 8.81 | 8.99 | 8.99 | -0.88% | 5,552,469 |
| Dec 18, 2025 | 9.15 | 9.36 | 9.00 | 9.07 | 9.07 | -1.52% | 2,825,245 |
| Dec 17, 2025 | 9.15 | 9.32 | 8.75 | 9.21 | 9.21 | 0.66% | 6,812,483 |
| Dec 16, 2025 | 10.10 | 10.12 | 8.93 | 9.15 | 9.15 | -9.14% | 7,883,051 |
| Dec 15, 2025 | 10.22 | 10.34 | 9.97 | 10.07 | 10.07 | -1.85% | 3,728,265 |
| Dec 12, 2025 | 11.03 | 11.03 | 10.19 | 10.26 | 10.26 | -5.00% | 2,859,438 |
| Dec 11, 2025 | 11.84 | 11.84 | 10.68 | 10.80 | 10.80 | -6.09% | 3,649,198 |
| Dec 10, 2025 | 11.44 | 11.98 | 11.13 | 11.50 | 11.50 | 0.26% | 4,265,128 |