Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China · Delayed Price · Currency is CNY 8.22
-0.61 (-6.91%)
At close: Mar 23, 2026
SHE:000544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.73 | 8.75 | 8.17 | 8.22 | 8.22 | -6.91% | 12,474,488 |
| Mar 20, 2026 | 8.80 | 9.01 | 8.74 | 8.83 | 8.83 | 0.46% | 6,660,392 |
| Mar 19, 2026 | 8.85 | 8.92 | 8.75 | 8.79 | 8.79 | -1.24% | 4,789,500 |
| Mar 18, 2026 | 8.85 | 8.92 | 8.77 | 8.90 | 8.90 | 0.11% | 5,302,538 |
| Mar 17, 2026 | 9.02 | 9.05 | 8.86 | 8.89 | 8.89 | -1.11% | 6,142,046 |
| Mar 16, 2026 | 9.19 | 9.22 | 8.94 | 8.99 | 8.99 | -1.96% | 7,718,200 |
| Mar 13, 2026 | 9.27 | 9.32 | 9.16 | 9.17 | 9.17 | -1.19% | 7,459,429 |
| Mar 12, 2026 | 9.19 | 9.38 | 9.16 | 9.28 | 9.28 | 0.87% | 11,136,950 |
| Mar 11, 2026 | 9.11 | 9.22 | 8.96 | 9.20 | 9.20 | 1.10% | 10,056,240 |
| Mar 10, 2026 | 9.10 | 9.18 | 8.97 | 9.10 | 9.10 | 0.44% | 8,047,827 |
| Mar 9, 2026 | 9.02 | 9.17 | 8.96 | 9.06 | 9.06 | -0.22% | 12,955,100 |
| Mar 6, 2026 | 8.90 | 9.10 | 8.84 | 9.08 | 9.08 | 1.91% | 11,434,710 |
| Mar 5, 2026 | 9.02 | 9.04 | 8.83 | 8.91 | 8.91 | 0.79% | 12,489,900 |
| Mar 4, 2026 | 9.11 | 9.25 | 8.81 | 8.84 | 8.84 | -3.91% | 26,013,090 |
| Mar 3, 2026 | 9.15 | 9.56 | 9.11 | 9.20 | 9.20 | -0.11% | 21,547,610 |
| Mar 2, 2026 | 8.87 | 9.43 | 8.82 | 9.21 | 9.21 | 2.68% | 26,588,141 |
| Feb 27, 2026 | 8.80 | 9.00 | 8.77 | 8.97 | 8.97 | 1.70% | 11,303,280 |
| Feb 26, 2026 | 8.74 | 8.87 | 8.71 | 8.82 | 8.82 | 1.15% | 6,953,157 |
| Feb 25, 2026 | 8.68 | 8.78 | 8.65 | 8.72 | 8.72 | 0.58% | 6,413,126 |
| Feb 24, 2026 | 8.52 | 8.69 | 8.46 | 8.67 | 8.67 | 2.24% | 6,159,950 |
| Feb 13, 2026 | 8.55 | 8.60 | 8.47 | 8.48 | 8.48 | -0.82% | 3,674,900 |
| Feb 12, 2026 | 8.58 | 8.62 | 8.54 | 8.55 | 8.55 | -0.58% | 4,150,301 |
| Feb 11, 2026 | 8.60 | 8.65 | 8.56 | 8.60 | 8.60 | 0.23% | 4,594,430 |
| Feb 10, 2026 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | -0.58% | 4,034,700 |
| Feb 9, 2026 | 8.68 | 8.68 | 8.61 | 8.63 | 8.63 | 0.47% | 4,595,780 |
| Feb 6, 2026 | 8.54 | 8.66 | 8.52 | 8.59 | 8.59 | 0.12% | 4,890,101 |
| Feb 5, 2026 | 8.64 | 8.65 | 8.53 | 8.58 | 8.58 | -0.58% | 3,480,715 |
| Feb 4, 2026 | 8.50 | 8.67 | 8.47 | 8.63 | 8.63 | 1.65% | 6,216,735 |
| Feb 3, 2026 | 8.55 | 8.55 | 8.45 | 8.49 | 8.49 | 0.47% | 4,538,065 |
| Feb 2, 2026 | 8.64 | 8.67 | 8.44 | 8.45 | 8.45 | -2.42% | 6,186,342 |
| Jan 30, 2026 | 8.62 | 8.69 | 8.54 | 8.66 | 8.66 | 0.58% | 7,420,880 |
| Jan 29, 2026 | 8.65 | 8.66 | 8.55 | 8.61 | 8.61 | -0.35% | 5,512,150 |
| Jan 28, 2026 | 8.60 | 8.70 | 8.55 | 8.64 | 8.64 | 0.82% | 5,754,938 |
| Jan 27, 2026 | 8.68 | 8.68 | 8.44 | 8.57 | 8.57 | -1.27% | 4,930,700 |
| Jan 26, 2026 | 8.63 | 8.72 | 8.60 | 8.68 | 8.68 | 0.58% | 6,325,750 |
| Jan 23, 2026 | 8.62 | 8.65 | 8.58 | 8.63 | 8.63 | 0.12% | 5,206,269 |
| Jan 22, 2026 | 8.61 | 8.63 | 8.58 | 8.62 | 8.62 | 0.23% | 4,548,519 |
| Jan 21, 2026 | 8.63 | 8.65 | 8.57 | 8.60 | 8.60 | -0.35% | 4,454,302 |
| Jan 20, 2026 | 8.58 | 8.64 | 8.54 | 8.63 | 8.63 | 0.70% | 8,574,450 |
| Jan 19, 2026 | 8.49 | 8.58 | 8.46 | 8.57 | 8.57 | 1.30% | 5,519,713 |
| Jan 16, 2026 | 8.39 | 8.49 | 8.36 | 8.46 | 8.46 | 1.08% | 7,624,354 |
| Jan 15, 2026 | 8.31 | 8.39 | 8.31 | 8.37 | 8.37 | 0.24% | 4,531,233 |
| Jan 14, 2026 | 8.42 | 8.45 | 8.31 | 8.35 | 8.35 | -0.83% | 6,711,564 |
| Jan 13, 2026 | 8.46 | 8.49 | 8.42 | 8.42 | 8.42 | - | 6,965,569 |
| Jan 12, 2026 | 8.37 | 8.43 | 8.33 | 8.42 | 8.42 | 0.72% | 6,624,370 |
| Jan 9, 2026 | 8.36 | 8.38 | 8.33 | 8.36 | 8.36 | -0.12% | 4,501,093 |
| Jan 8, 2026 | 8.36 | 8.40 | 8.33 | 8.37 | 8.37 | - | 4,106,450 |
| Jan 7, 2026 | 8.41 | 8.45 | 8.36 | 8.37 | 8.37 | -0.48% | 4,534,876 |
| Jan 6, 2026 | 8.39 | 8.41 | 8.34 | 8.41 | 8.41 | 0.48% | 6,316,838 |
| Jan 5, 2026 | 8.34 | 8.40 | 8.30 | 8.37 | 8.37 | 0.60% | 5,848,526 |