Zhejiang Zone-King Environmental Sci&Tech Co., Ltd. (SHA:688701)
China · Delayed Price · Currency is CNY 8.28
-0.20 (-2.36%)
Jun 15, 2026, 3:00 PM CST
SHA:688701 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 8.63 | 8.88 | 8.32 | 8.36 | - | -1.42% | 1,598,162 |
| 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 |
| May 25, 2026 | 10.55 | 10.56 | 9.94 | 10.10 | 10.10 | -4.08% | 2,741,280 |
| May 22, 2026 | 10.34 | 10.58 | 10.11 | 10.53 | 10.53 | 2.53% | 2,304,264 |
| May 21, 2026 | 10.63 | 10.79 | 10.08 | 10.27 | 10.27 | -3.75% | 2,191,796 |
| May 20, 2026 | 10.78 | 10.80 | 10.55 | 10.67 | 10.67 | -1.02% | 2,123,368 |
| May 19, 2026 | 10.95 | 11.17 | 10.59 | 10.78 | 10.78 | -1.10% | 2,039,519 |
| May 18, 2026 | 10.68 | 10.99 | 10.45 | 10.90 | 10.90 | 2.93% | 2,436,413 |
| May 15, 2026 | 10.86 | 10.91 | 10.35 | 10.59 | 10.59 | -2.04% | 2,237,862 |
| May 14, 2026 | 10.73 | 11.02 | 10.56 | 10.81 | 10.81 | 1.12% | 2,700,639 |
| May 13, 2026 | 10.88 | 10.88 | 10.62 | 10.69 | 10.69 | -1.47% | 2,332,094 |
| May 12, 2026 | 11.08 | 11.20 | 10.73 | 10.85 | 10.85 | -1.54% | 2,819,596 |
| May 11, 2026 | 10.92 | 11.08 | 10.78 | 11.02 | 11.02 | 1.29% | 2,289,161 |
| May 8, 2026 | 10.73 | 10.98 | 10.64 | 10.88 | 10.88 | 1.30% | 3,219,569 |
| May 7, 2026 | 10.51 | 10.98 | 10.36 | 10.74 | 10.74 | 2.19% | 3,725,843 |
| May 6, 2026 | 10.28 | 12.23 | 10.02 | 10.51 | 10.51 | 3.04% | 4,735,332 |
| Apr 30, 2026 | 9.94 | 10.39 | 9.90 | 10.20 | 10.20 | 2.72% | 2,798,101 |
| Apr 29, 2026 | 9.66 | 10.10 | 9.41 | 9.93 | 9.93 | 3.98% | 3,188,578 |
| Apr 28, 2026 | 9.42 | 9.67 | 9.37 | 9.55 | 9.55 | 1.27% | 2,249,065 |
| Apr 27, 2026 | 9.13 | 9.68 | 9.05 | 9.43 | 9.43 | 2.39% | 2,246,258 |
| Apr 24, 2026 | 9.01 | 9.32 | 8.87 | 9.21 | 9.21 | 2.22% | 2,613,254 |
| Apr 23, 2026 | 9.11 | 9.17 | 8.95 | 9.01 | 9.01 | -1.21% | 1,839,298 |
| Apr 22, 2026 | 9.19 | 9.25 | 9.06 | 9.12 | 9.12 | -1.51% | 1,437,379 |
| Apr 21, 2026 | 9.18 | 9.38 | 9.18 | 9.26 | 9.26 | 0.43% | 1,701,310 |
| Apr 20, 2026 | 9.21 | 9.30 | 9.04 | 9.22 | 9.22 | 0.22% | 2,946,046 |
| Apr 17, 2026 | 9.55 | 9.59 | 9.11 | 9.20 | 9.20 | -3.66% | 2,460,597 |
| Apr 16, 2026 | 9.16 | 9.65 | 9.09 | 9.55 | 9.55 | 3.69% | 2,323,552 |
| Apr 15, 2026 | 9.27 | 9.46 | 9.15 | 9.21 | 9.21 | -0.75% | 1,704,004 |
| Apr 14, 2026 | 9.49 | 9.50 | 9.15 | 9.28 | 9.28 | -0.85% | 2,085,826 |
| Apr 13, 2026 | 9.49 | 9.50 | 9.21 | 9.36 | 9.36 | -0.74% | 2,746,232 |
| Apr 10, 2026 | 10.37 | 10.37 | 9.38 | 9.43 | 9.43 | -4.55% | 3,883,826 |
| Apr 9, 2026 | 10.03 | 10.42 | 9.85 | 9.88 | 9.88 | -1.50% | 4,169,581 |
| Apr 8, 2026 | 9.18 | 10.28 | 9.11 | 10.03 | 10.03 | 10.83% | 4,210,482 |
| Apr 7, 2026 | 8.78 | 9.14 | 8.78 | 9.05 | 9.05 | 2.96% | 2,505,716 |
| Apr 3, 2026 | 9.12 | 9.16 | 8.67 | 8.79 | 8.79 | -3.30% | 2,472,722 |
| Apr 2, 2026 | 9.48 | 9.48 | 9.01 | 9.09 | 9.09 | -3.30% | 1,791,518 |
| Apr 1, 2026 | 9.47 | 9.55 | 8.96 | 9.40 | 9.40 | 1.84% | 2,854,653 |