Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China · Delayed Price · Currency is CNY 7.38
+0.04 (0.54%)
Sep 4, 2026, 3:04 PM CST
SHE:000544 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.28 | 7.42 | 7.28 | 7.38 | - | 0.54% | 3,114,050 |
| 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 |
| Aug 7, 2026 | 7.37 | 7.37 | 7.29 | 7.36 | 7.36 | -0.14% | 3,144,302 |
| Aug 6, 2026 | 7.44 | 7.44 | 7.32 | 7.37 | 7.37 | -0.54% | 3,215,028 |
| Aug 5, 2026 | 7.44 | 7.46 | 7.36 | 7.41 | 7.41 | -0.27% | 3,818,200 |
| Aug 4, 2026 | 7.50 | 7.53 | 7.42 | 7.43 | 7.43 | -1.07% | 5,732,972 |
| Aug 3, 2026 | 7.43 | 7.52 | 7.39 | 7.51 | 7.51 | 0.94% | 6,113,900 |
| Jul 31, 2026 | 7.39 | 7.45 | 7.36 | 7.44 | 7.44 | 0.27% | 4,410,561 |
| Jul 30, 2026 | 7.35 | 7.43 | 7.31 | 7.42 | 7.42 | 0.95% | 5,420,429 |
| Jul 29, 2026 | 7.22 | 7.36 | 7.21 | 7.35 | 7.35 | 1.66% | 5,139,719 |
| Jul 28, 2026 | 7.20 | 7.26 | 7.16 | 7.23 | 7.23 | - | 2,864,102 |
| Jul 27, 2026 | 7.14 | 7.24 | 7.12 | 7.23 | 7.23 | 1.12% | 4,310,219 |
| Jul 24, 2026 | 7.34 | 7.35 | 7.14 | 7.15 | 7.15 | -3.12% | 4,664,653 |
| Jul 23, 2026 | 7.25 | 7.38 | 7.23 | 7.38 | 7.38 | 1.93% | 5,478,172 |
| Jul 22, 2026 | 7.29 | 7.30 | 7.17 | 7.24 | 7.24 | -0.82% | 4,671,800 |
| Jul 21, 2026 | 7.35 | 7.41 | 7.27 | 7.30 | 7.30 | -0.82% | 5,670,824 |
| Jul 20, 2026 | 7.41 | 7.47 | 7.29 | 7.36 | 7.36 | -0.41% | 4,873,750 |
| Jul 17, 2026 | 7.40 | 7.53 | 7.30 | 7.39 | 7.39 | -0.14% | 4,673,888 |
| Jul 16, 2026 | 7.41 | 7.45 | 7.31 | 7.40 | 7.40 | -0.13% | 3,067,550 |
| Jul 15, 2026 | 7.23 | 7.45 | 7.23 | 7.41 | 7.41 | 1.93% | 4,914,601 |
| Jul 14, 2026 | 7.10 | 7.28 | 7.09 | 7.27 | 7.27 | 2.25% | 6,240,913 |
| Jul 13, 2026 | 7.02 | 7.14 | 7.00 | 7.11 | 7.11 | 0.57% | 5,331,062 |
| Jul 10, 2026 | 7.08 | 7.14 | 6.98 | 7.07 | 7.07 | -0.14% | 6,187,150 |
| Jul 9, 2026 | 7.16 | 7.17 | 7.04 | 7.08 | 7.08 | -1.26% | 4,052,650 |
| Jul 8, 2026 | 7.15 | 7.22 | 7.08 | 7.17 | 7.17 | 0.28% | 3,688,341 |
| Jul 7, 2026 | 7.20 | 7.20 | 7.08 | 7.15 | 7.15 | -0.69% | 4,030,641 |
| Jul 6, 2026 | 7.16 | 7.22 | 7.10 | 7.20 | 7.20 | 0.70% | 5,044,750 |
| Jul 3, 2026 | 7.14 | 7.21 | 7.11 | 7.15 | 7.15 | 0.56% | 4,186,672 |
| Jul 2, 2026 | 7.10 | 7.19 | 7.06 | 7.11 | 7.11 | -0.14% | 4,249,901 |
| Jul 1, 2026 | 6.92 | 7.14 | 6.92 | 7.12 | 7.12 | 2.15% | 3,382,256 |
| Jun 30, 2026 | 7.12 | 7.13 | 6.91 | 6.97 | 6.97 | -2.38% | 3,618,706 |
| Jun 29, 2026 | 7.13 | 7.16 | 6.97 | 7.14 | 7.14 | 0.14% | 3,512,075 |