Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China · Delayed Price · Currency is CNY 7.13
+0.06 (0.85%)
Oct 26, 2026, 3:04 PM CST
SHE:000544 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.03 | 7.14 | 7.03 | 7.13 | 7.13 | 0.85% | 3,026,000 |
| Oct 23, 2026 | 7.04 | 7.10 | 6.93 | 7.07 | 7.07 | 0.28% | 2,957,150 |
| Oct 22, 2026 | 7.10 | 7.11 | 7.04 | 7.05 | 7.05 | -0.56% | 1,636,700 |
| Oct 21, 2026 | 7.17 | 7.18 | 7.09 | 7.09 | 7.09 | -1.12% | 2,436,200 |
| Oct 20, 2026 | 7.24 | 7.26 | 7.15 | 7.17 | 7.17 | -0.97% | 2,333,300 |
| Oct 19, 2026 | 7.24 | 7.28 | 7.17 | 7.24 | 7.24 | 0.42% | 2,236,000 |
| Oct 16, 2026 | 7.19 | 7.27 | 7.17 | 7.21 | 7.21 | 0.70% | 2,596,766 |
| Oct 15, 2026 | 7.26 | 7.28 | 7.13 | 7.16 | 7.16 | -2.05% | 3,150,401 |
| Oct 14, 2026 | 7.26 | 7.34 | 7.26 | 7.31 | 7.31 | 0.55% | 2,417,220 |
| Oct 13, 2026 | 7.29 | 7.33 | 7.24 | 7.27 | 7.27 | -0.68% | 2,414,307 |
| Oct 12, 2026 | 7.31 | 7.36 | 7.29 | 7.32 | 7.32 | 0.14% | 2,607,901 |
| Oct 9, 2026 | 7.25 | 7.33 | 7.23 | 7.31 | 7.31 | 0.83% | 3,281,902 |
| Oct 8, 2026 | 7.22 | 7.28 | 7.21 | 7.25 | 7.25 | 0.28% | 2,254,827 |
| Sep 30, 2026 | 7.23 | 7.26 | 7.20 | 7.23 | 7.23 | 0.28% | 2,347,900 |
| Sep 29, 2026 | 7.13 | 7.23 | 7.13 | 7.21 | 7.21 | 0.84% | 1,699,450 |
| Sep 28, 2026 | 7.18 | 7.23 | 7.11 | 7.15 | 7.15 | -0.14% | 2,420,202 |
| Sep 24, 2026 | 7.20 | 7.23 | 7.14 | 7.16 | 7.16 | -0.56% | 2,392,144 |
| Sep 23, 2026 | 7.26 | 7.27 | 7.15 | 7.20 | 7.20 | -0.83% | 2,197,651 |
| Sep 22, 2026 | 7.29 | 7.31 | 7.24 | 7.26 | 7.26 | -0.55% | 2,613,599 |
| Sep 21, 2026 | 7.26 | 7.34 | 7.20 | 7.30 | 7.30 | 0.55% | 3,474,701 |
| Sep 18, 2026 | 7.28 | 7.30 | 7.23 | 7.26 | 7.26 | - | 2,528,699 |
| Sep 17, 2026 | 7.27 | 7.28 | 7.18 | 7.26 | 7.26 | -0.41% | 2,958,600 |
| Sep 16, 2026 | 7.25 | 7.31 | 7.21 | 7.29 | 7.29 | 0.28% | 1,616,750 |
| Sep 15, 2026 | 7.34 | 7.40 | 7.25 | 7.27 | 7.27 | -1.36% | 2,518,550 |
| Sep 14, 2026 | 7.35 | 7.42 | 7.31 | 7.37 | 7.37 | 0.55% | 2,422,300 |
| Sep 11, 2026 | 7.42 | 7.42 | 7.29 | 7.33 | 7.33 | -1.08% | 2,901,600 |
| Sep 10, 2026 | 7.42 | 7.46 | 7.39 | 7.41 | 7.41 | -0.54% | 2,167,450 |
| Sep 9, 2026 | 7.46 | 7.47 | 7.41 | 7.45 | 7.45 | -0.13% | 2,822,615 |
| Sep 8, 2026 | 7.35 | 7.46 | 7.34 | 7.46 | 7.46 | 1.36% | 3,825,100 |
| Sep 7, 2026 | 7.39 | 7.45 | 7.32 | 7.36 | 7.36 | -0.27% | 3,296,000 |
| Sep 4, 2026 | 7.35 | 7.42 | 7.32 | 7.38 | 7.38 | 0.54% | 3,058,750 |
| Sep 3, 2026 | 7.36 | 7.39 | 7.32 | 7.34 | 7.34 | - | 2,279,300 |
| Sep 2, 2026 | 7.39 | 7.40 | 7.29 | 7.34 | 7.34 | -0.81% | 2,456,201 |
| Sep 1, 2026 | 7.33 | 7.44 | 7.31 | 7.40 | 7.40 | 0.82% | 4,412,699 |
| Aug 31, 2026 | 7.30 | 7.35 | 7.28 | 7.34 | 7.34 | 0.14% | 3,147,650 |
| Aug 28, 2026 | 7.28 | 7.35 | 7.28 | 7.33 | 7.33 | 0.14% | 3,048,300 |
| Aug 27, 2026 | 7.34 | 7.34 | 7.22 | 7.32 | 7.32 | -0.14% | 3,609,500 |
| Aug 26, 2026 | 7.29 | 7.36 | 7.27 | 7.33 | 7.33 | 0.83% | 3,503,579 |
| Aug 25, 2026 | 7.13 | 7.30 | 7.11 | 7.27 | 7.27 | 1.39% | 3,895,600 |
| Aug 24, 2026 | 7.07 | 7.19 | 6.97 | 7.17 | 7.17 | -0.83% | 5,374,618 |
| Aug 21, 2026 | 7.33 | 7.33 | 7.18 | 7.23 | 7.23 | -1.63% | 3,611,300 |
| Aug 20, 2026 | 7.29 | 7.38 | 7.24 | 7.35 | 7.35 | 1.52% | 3,439,250 |
| Aug 19, 2026 | 7.27 | 7.31 | 7.21 | 7.24 | 7.24 | -0.96% | 3,023,311 |
| Aug 18, 2026 | 7.31 | 7.34 | 7.27 | 7.31 | 7.31 | -0.41% | 1,967,100 |
| Aug 17, 2026 | 7.31 | 7.36 | 7.21 | 7.34 | 7.34 | 0.69% | 2,730,100 |
| Aug 14, 2026 | 7.31 | 7.32 | 7.23 | 7.29 | 7.29 | -0.27% | 2,267,801 |
| Aug 13, 2026 | 7.38 | 7.40 | 7.30 | 7.31 | 7.31 | -1.08% | 3,229,900 |
| Aug 12, 2026 | 7.41 | 7.44 | 7.32 | 7.39 | 7.39 | -0.27% | 3,914,920 |
| Aug 11, 2026 | 7.45 | 7.50 | 7.39 | 7.41 | 7.41 | -0.67% | 3,608,200 |
| Aug 10, 2026 | 7.31 | 7.46 | 7.31 | 7.46 | 7.46 | 1.36% | 5,290,300 |