Zhejiang Zone-King Environmental Sci&Tech Co., Ltd. (SHA:688701)
China · Delayed Price · Currency is CNY 7.50
+0.10 (1.35%)
Aug 4, 2026, 3:00 PM CST
SHA:688701 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.52 | 7.70 | 7.30 | 7.50 | 7.50 | 1.35% | 3,701,509 |
| Aug 3, 2026 | 6.90 | 7.45 | 6.84 | 7.40 | 7.40 | 7.25% | 3,853,638 |
| Jul 31, 2026 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | 3.45% | 2,371,221 |
| Jul 30, 2026 | 6.81 | 6.99 | 6.45 | 6.67 | 6.67 | -2.06% | 2,723,055 |
| Jul 29, 2026 | 6.47 | 6.86 | 6.47 | 6.81 | 6.81 | 3.18% | 2,908,516 |
| Jul 28, 2026 | 6.51 | 6.74 | 6.48 | 6.60 | 6.60 | 1.38% | 2,925,024 |
| Jul 27, 2026 | 6.11 | 6.54 | 6.11 | 6.51 | 6.51 | 4.33% | 2,508,689 |
| Jul 24, 2026 | 6.44 | 6.44 | 6.13 | 6.24 | 6.24 | -3.41% | 2,129,734 |
| Jul 23, 2026 | 6.16 | 6.50 | 6.16 | 6.46 | 6.46 | 3.86% | 2,343,589 |
| Jul 22, 2026 | 6.34 | 6.40 | 6.14 | 6.22 | 6.22 | -1.89% | 2,760,407 |
| Jul 21, 2026 | 6.47 | 6.47 | 5.88 | 6.34 | 6.34 | -0.94% | 3,454,303 |
| Jul 20, 2026 | 6.64 | 7.00 | 6.22 | 6.40 | 6.40 | -3.61% | 4,319,903 |
| Jul 17, 2026 | 7.04 | 7.38 | 6.62 | 6.64 | 6.64 | -7.65% | 3,828,155 |
| Jul 16, 2026 | 7.19 | 7.34 | 7.03 | 7.19 | 7.19 | -0.69% | 2,085,253 |
| Jul 15, 2026 | 7.17 | 7.46 | 7.03 | 7.24 | 7.24 | 1.69% | 2,892,210 |
| Jul 14, 2026 | 6.92 | 7.12 | 6.78 | 7.12 | 7.12 | 1.57% | 2,849,696 |
| Jul 13, 2026 | 7.07 | 7.34 | 6.84 | 7.01 | 7.01 | -1.68% | 2,884,226 |
| Jul 10, 2026 | 6.94 | 7.39 | 6.89 | 7.13 | 7.13 | 1.86% | 2,475,097 |
| Jul 9, 2026 | 6.80 | 7.00 | 6.69 | 7.00 | 7.00 | 2.04% | 2,597,583 |
| Jul 8, 2026 | 7.12 | 7.12 | 6.81 | 6.86 | 6.86 | -3.52% | 2,417,998 |
| Jul 7, 2026 | 7.41 | 7.43 | 7.00 | 7.11 | 7.11 | -3.92% | 3,260,491 |
| Jul 6, 2026 | 7.72 | 7.77 | 7.38 | 7.40 | 7.40 | -4.02% | 2,502,285 |
| Jul 3, 2026 | 7.56 | 7.86 | 7.55 | 7.71 | 7.71 | 2.12% | 3,156,057 |
| Jul 2, 2026 | 7.76 | 8.04 | 7.49 | 7.55 | 7.55 | -2.20% | 3,375,001 |
| Jul 1, 2026 | 7.53 | 7.91 | 7.28 | 7.72 | 7.72 | 2.52% | 3,602,404 |
| Jun 30, 2026 | 7.57 | 7.60 | 7.35 | 7.53 | 7.53 | 0.13% | 2,287,340 |
| Jun 29, 2026 | 7.69 | 7.69 | 7.10 | 7.52 | 7.52 | 1.62% | 3,426,821 |
| Jun 26, 2026 | 7.61 | 7.65 | 7.26 | 7.40 | 7.40 | -4.76% | 2,460,341 |
| Jun 25, 2026 | 8.00 | 8.09 | 7.51 | 7.77 | 7.77 | -0.13% | 2,809,479 |
| Jun 24, 2026 | 8.03 | 8.40 | 7.72 | 7.78 | 7.78 | -3.11% | 5,006,459 |
| Jun 23, 2026 | 7.97 | 8.24 | 7.91 | 8.03 | 8.03 | 0.63% | 2,784,445 |
| Jun 22, 2026 | 7.80 | 8.08 | 7.51 | 7.98 | 7.98 | 1.53% | 3,668,247 |
| Jun 18, 2026 | 7.96 | 8.05 | 7.78 | 7.86 | 7.86 | -1.87% | 2,222,603 |
| Jun 17, 2026 | 8.36 | 8.36 | 7.93 | 8.01 | 8.01 | -3.03% | 2,651,679 |
| Jun 16, 2026 | 8.28 | 8.38 | 8.03 | 8.26 | 8.26 | -0.24% | 2,098,925 |
| Jun 15, 2026 | 8.63 | 8.88 | 8.26 | 8.28 | 8.28 | -2.36% | 2,857,682 |
| Jun 12, 2026 | 8.51 | 8.66 | 8.30 | 8.48 | 8.48 | 0.12% | 2,694,736 |
| Jun 11, 2026 | 8.56 | 8.65 | 8.20 | 8.47 | 8.47 | -1.74% | 2,703,862 |
| Jun 10, 2026 | 8.76 | 8.85 | 8.38 | 8.62 | 8.62 | -1.71% | 2,993,645 |
| Jun 9, 2026 | 8.79 | 9.06 | 8.67 | 8.77 | 8.77 | -1.35% | 2,838,138 |
| Jun 8, 2026 | 9.00 | 9.40 | 8.61 | 8.89 | 8.89 | -4.00% | 3,609,384 |
| Jun 5, 2026 | 9.13 | 9.56 | 8.90 | 9.26 | 9.26 | 0.54% | 3,026,060 |
| Jun 4, 2026 | 9.33 | 9.44 | 9.15 | 9.21 | 9.21 | -2.44% | 3,390,510 |
| Jun 3, 2026 | 9.79 | 9.79 | 9.34 | 9.44 | 9.44 | -2.18% | 3,205,983 |
| Jun 2, 2026 | 9.81 | 10.09 | 9.52 | 9.65 | 9.65 | -1.63% | 3,382,665 |
| Jun 1, 2026 | 9.69 | 10.04 | 9.36 | 9.81 | 9.81 | 1.87% | 3,623,717 |
| May 29, 2026 | 9.98 | 10.22 | 9.60 | 9.63 | 9.63 | -3.02% | 4,339,654 |
| May 28, 2026 | 10.03 | 10.20 | 9.76 | 9.93 | 9.93 | -1.68% | 3,891,915 |
| May 27, 2026 | 10.32 | 10.62 | 9.83 | 10.10 | 10.10 | -2.42% | 5,412,798 |
| May 26, 2026 | 10.10 | 11.88 | 10.10 | 10.35 | 10.35 | 2.48% | 7,888,981 |