Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China · Delayed Price · Currency is CNY 9.20
-0.01 (-0.11%)
Mar 3, 2026, 3:04 PM CST
SHE:000544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 8.32 | 8.40 | 8.30 | 8.32 | 8.32 | 0.12% | 5,733,380 |
| Dec 30, 2025 | 8.31 | 8.33 | 8.21 | 8.31 | 8.31 | - | 5,066,496 |
| Dec 29, 2025 | 8.29 | 8.34 | 8.26 | 8.31 | 8.31 | 0.12% | 3,502,600 |
| Dec 26, 2025 | 8.33 | 8.37 | 8.28 | 8.30 | 8.30 | -0.72% | 4,101,616 |
| Dec 25, 2025 | 8.31 | 8.39 | 8.29 | 8.36 | 8.36 | 0.48% | 3,695,250 |
| Dec 24, 2025 | 8.28 | 8.33 | 8.25 | 8.32 | 8.32 | 0.73% | 3,253,251 |
| Dec 23, 2025 | 8.32 | 8.36 | 8.25 | 8.26 | 8.26 | -0.48% | 4,360,970 |
| Dec 22, 2025 | 8.26 | 8.32 | 8.23 | 8.30 | 8.30 | 0.48% | 5,302,418 |
| Dec 19, 2025 | 8.21 | 8.29 | 8.21 | 8.26 | 8.26 | 0.73% | 3,883,498 |
| Dec 18, 2025 | 8.16 | 8.23 | 8.14 | 8.20 | 8.20 | 0.12% | 3,545,775 |
| Dec 17, 2025 | 8.19 | 8.22 | 8.08 | 8.19 | 8.19 | - | 5,200,150 |
| Dec 16, 2025 | 8.25 | 8.27 | 8.16 | 8.19 | 8.19 | -0.49% | 6,417,901 |
| Dec 15, 2025 | 8.23 | 8.31 | 8.19 | 8.23 | 8.23 | -0.36% | 6,498,242 |
| Dec 12, 2025 | 8.41 | 8.44 | 8.26 | 8.26 | 8.26 | -1.90% | 9,210,356 |
| Dec 11, 2025 | 8.46 | 8.51 | 8.37 | 8.42 | 8.42 | -0.36% | 4,829,543 |