Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China · Delayed Price · Currency is CNY 7.15
-0.23 (-3.12%)
Jul 24, 2026, 3:04 PM CST
SHE:000544 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.22 | 7.31 | 7.11 | 7.13 | 7.13 | -1.79% | 3,979,704 |
| Jun 25, 2026 | 7.42 | 7.42 | 7.22 | 7.26 | 7.26 | -2.02% | 2,811,149 |
| Jun 24, 2026 | 7.51 | 7.54 | 7.33 | 7.41 | 7.41 | -1.59% | 2,587,138 |
| Jun 23, 2026 | 7.43 | 7.62 | 7.41 | 7.53 | 7.53 | 0.94% | 3,314,477 |
| Jun 22, 2026 | 7.46 | 7.48 | 7.13 | 7.46 | 7.46 | - | 4,514,707 |
| Jun 18, 2026 | 7.58 | 7.61 | 7.46 | 7.46 | 7.46 | -1.19% | 3,831,812 |
| Jun 17, 2026 | 7.82 | 7.86 | 7.77 | 7.82 | 7.55 | -0.26% | 2,385,400 |
| Jun 16, 2026 | 7.89 | 7.93 | 7.80 | 7.84 | 7.57 | -0.63% | 3,656,190 |
| Jun 15, 2026 | 7.87 | 7.94 | 7.82 | 7.89 | 7.62 | 0.38% | 3,660,300 |
| Jun 12, 2026 | 7.68 | 7.86 | 7.66 | 7.86 | 7.59 | 2.75% | 5,056,063 |
| Jun 11, 2026 | 7.65 | 7.70 | 7.59 | 7.65 | 7.39 | -0.78% | 3,275,172 |
| Jun 10, 2026 | 7.70 | 7.76 | 7.65 | 7.71 | 7.44 | -0.26% | 3,691,157 |
| Jun 9, 2026 | 7.80 | 7.81 | 7.68 | 7.73 | 7.46 | -0.77% | 2,754,000 |
| Jun 8, 2026 | 7.82 | 7.99 | 7.70 | 7.79 | 7.52 | -1.27% | 5,026,169 |
| Jun 5, 2026 | 7.79 | 7.95 | 7.78 | 7.89 | 7.62 | 1.28% | 3,704,801 |
| Jun 4, 2026 | 8.01 | 8.06 | 7.75 | 7.79 | 7.52 | -3.23% | 4,535,300 |
| Jun 3, 2026 | 8.09 | 8.12 | 7.96 | 8.05 | 7.77 | -0.62% | 4,108,050 |
| Jun 2, 2026 | 8.08 | 8.17 | 8.04 | 8.10 | 7.82 | -0.25% | 4,221,718 |
| Jun 1, 2026 | 7.88 | 8.14 | 7.88 | 8.12 | 7.84 | 2.65% | 5,493,146 |
| May 29, 2026 | 7.82 | 7.97 | 7.81 | 7.91 | 7.64 | 1.02% | 4,594,429 |
| May 28, 2026 | 7.81 | 7.89 | 7.80 | 7.83 | 7.56 | -0.13% | 3,352,068 |
| May 27, 2026 | 8.02 | 8.03 | 7.82 | 7.84 | 7.57 | -2.24% | 5,159,809 |
| May 26, 2026 | 8.05 | 8.07 | 7.95 | 8.02 | 7.74 | -0.50% | 3,643,591 |
| May 25, 2026 | 8.06 | 8.12 | 8.01 | 8.06 | 7.78 | -0.25% | 3,140,886 |
| May 22, 2026 | 8.05 | 8.12 | 7.97 | 8.08 | 7.80 | 0.62% | 4,039,333 |
| May 21, 2026 | 8.23 | 8.25 | 8.02 | 8.03 | 7.75 | -2.19% | 5,086,570 |
| May 20, 2026 | 8.26 | 8.29 | 8.14 | 8.21 | 7.93 | -1.08% | 2,984,600 |
| May 19, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.01 | 1.47% | 3,433,220 |
| May 18, 2026 | 8.15 | 8.25 | 8.10 | 8.18 | 7.90 | 0.49% | 3,402,029 |
| May 15, 2026 | 8.28 | 8.29 | 8.10 | 8.14 | 7.86 | -1.69% | 5,699,217 |