Zhejiang Zone-King Environmental Sci&Tech Co., Ltd. (SHA:688701)
China · Delayed Price · Currency is CNY 8.43
-0.25 (-2.88%)
Oct 8, 2026, 2:04 PM CST
SHA:688701 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.84 | 9.00 | 8.64 | 8.68 | 8.68 | -1.48% | 2,094,862 |
| Sep 29, 2026 | 8.57 | 8.93 | 8.57 | 8.81 | 8.81 | 2.09% | 2,372,259 |
| Sep 28, 2026 | 8.59 | 8.77 | 8.48 | 8.63 | 8.63 | 0.12% | 2,636,526 |
| Sep 24, 2026 | 8.65 | 8.79 | 8.54 | 8.62 | 8.62 | -0.92% | 2,505,335 |
| Sep 23, 2026 | 8.73 | 8.83 | 8.57 | 8.70 | 8.70 | 0.12% | 1,443,294 |
| Sep 22, 2026 | 8.68 | 8.77 | 8.55 | 8.69 | 8.69 | 0.70% | 1,911,003 |
| Sep 21, 2026 | 8.70 | 8.75 | 8.57 | 8.63 | 8.63 | 0.23% | 1,548,873 |
| Sep 18, 2026 | 8.66 | 8.85 | 8.54 | 8.61 | 8.61 | -0.58% | 1,691,186 |
| Sep 17, 2026 | 8.65 | 8.71 | 8.44 | 8.66 | 8.66 | 0.58% | 2,038,539 |
| Sep 16, 2026 | 8.50 | 8.75 | 8.36 | 8.61 | 8.61 | 1.06% | 2,004,754 |
| Sep 15, 2026 | 8.80 | 8.85 | 8.45 | 8.52 | 8.52 | -3.62% | 2,305,095 |
| Sep 14, 2026 | 8.53 | 8.97 | 8.53 | 8.84 | 8.84 | 1.84% | 2,544,923 |
| Sep 11, 2026 | 8.95 | 9.08 | 8.47 | 8.68 | 8.68 | -3.98% | 3,387,120 |
| Sep 10, 2026 | 9.17 | 9.17 | 8.90 | 9.04 | 9.04 | -1.42% | 2,619,664 |
| Sep 9, 2026 | 9.32 | 9.43 | 9.13 | 9.17 | 9.17 | -1.19% | 1,991,254 |
| Sep 8, 2026 | 9.28 | 9.43 | 9.26 | 9.28 | 9.28 | -0.54% | 2,372,455 |
| Sep 7, 2026 | 9.26 | 9.58 | 9.26 | 9.33 | 9.33 | -0.21% | 2,425,675 |
| Sep 4, 2026 | 9.43 | 9.59 | 9.30 | 9.35 | 9.35 | -0.32% | 2,061,407 |
| Sep 3, 2026 | 9.49 | 9.72 | 9.37 | 9.38 | 9.38 | -1.26% | 2,308,947 |
| Sep 2, 2026 | 9.43 | 9.58 | 9.34 | 9.50 | 9.50 | -0.31% | 2,517,896 |
| Sep 1, 2026 | 9.39 | 9.67 | 9.30 | 9.53 | 9.53 | 1.49% | 3,265,176 |
| Aug 31, 2026 | 9.09 | 9.46 | 9.09 | 9.39 | 9.39 | 1.19% | 3,385,418 |
| Aug 28, 2026 | 9.57 | 9.57 | 9.08 | 9.28 | 9.28 | 0.32% | 3,101,094 |
| Aug 27, 2026 | 9.19 | 9.46 | 8.92 | 9.25 | 9.25 | 1.65% | 4,119,414 |
| Aug 26, 2026 | 8.66 | 9.33 | 8.66 | 9.10 | 9.10 | 4.60% | 3,419,356 |
| Aug 25, 2026 | 8.16 | 8.85 | 8.16 | 8.70 | 8.70 | 5.20% | 2,420,099 |
| Aug 24, 2026 | 8.56 | 8.56 | 8.22 | 8.27 | 8.27 | -2.13% | 1,940,294 |
| Aug 21, 2026 | 8.37 | 8.57 | 8.18 | 8.45 | 8.45 | 1.08% | 1,879,353 |
| Aug 20, 2026 | 8.11 | 8.46 | 8.04 | 8.36 | 8.36 | 3.98% | 2,355,043 |
| Aug 19, 2026 | 8.32 | 8.42 | 7.98 | 8.04 | 8.04 | -3.60% | 2,417,556 |
| Aug 18, 2026 | 8.39 | 8.64 | 8.30 | 8.34 | 8.34 | -0.60% | 2,002,279 |
| Aug 17, 2026 | 8.15 | 8.42 | 8.07 | 8.39 | 8.39 | 3.58% | 2,399,816 |
| Aug 14, 2026 | 8.04 | 8.21 | 7.92 | 8.10 | 8.10 | 1.12% | 1,861,068 |
| Aug 13, 2026 | 8.08 | 8.14 | 7.99 | 8.01 | 8.01 | -1.35% | 1,818,639 |
| Aug 12, 2026 | 7.97 | 8.15 | 7.90 | 8.12 | 8.12 | 1.88% | 2,103,221 |
| Aug 11, 2026 | 8.02 | 8.22 | 7.85 | 7.97 | 7.97 | -3.04% | 2,423,913 |
| Aug 10, 2026 | 7.79 | 8.24 | 7.55 | 8.22 | 8.22 | 6.06% | 3,807,274 |
| Aug 7, 2026 | 7.76 | 7.91 | 7.50 | 7.75 | 7.75 | 0.91% | 2,326,234 |
| Aug 6, 2026 | 7.69 | 7.83 | 7.53 | 7.68 | 7.68 | -0.78% | 2,303,403 |
| Aug 5, 2026 | 7.58 | 8.08 | 7.51 | 7.74 | 7.74 | 3.20% | 4,843,470 |
| 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 |