Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China · Delayed Price · Currency is CNY 8.08
+0.05 (0.62%)
May 22, 2026, 3:04 PM CST
SHE:000544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.05 | 8.12 | 7.97 | 8.08 | 8.08 | 0.62% | 4,039,333 |
| May 21, 2026 | 8.23 | 8.25 | 8.02 | 8.03 | 8.03 | -2.19% | 5,086,570 |
| May 20, 2026 | 8.26 | 8.29 | 8.14 | 8.21 | 8.21 | -1.08% | 2,984,600 |
| May 19, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 1.47% | 3,433,220 |
| May 18, 2026 | 8.15 | 8.25 | 8.10 | 8.18 | 8.18 | 0.49% | 3,402,029 |
| May 15, 2026 | 8.28 | 8.29 | 8.10 | 8.14 | 8.14 | -1.69% | 5,699,217 |
| May 14, 2026 | 8.51 | 8.53 | 8.27 | 8.28 | 8.28 | -2.70% | 5,696,068 |
| May 13, 2026 | 8.46 | 8.54 | 8.41 | 8.51 | 8.51 | 0.71% | 6,353,675 |
| May 12, 2026 | 8.46 | 8.53 | 8.40 | 8.45 | 8.45 | 0.36% | 6,609,741 |
| May 11, 2026 | 8.47 | 8.47 | 8.38 | 8.42 | 8.42 | -0.59% | 5,270,518 |
| May 8, 2026 | 8.45 | 8.49 | 8.38 | 8.47 | 8.47 | 0.24% | 5,747,719 |
| May 7, 2026 | 8.51 | 8.58 | 8.40 | 8.45 | 8.45 | -0.47% | 8,018,366 |
| May 6, 2026 | 8.45 | 8.53 | 8.43 | 8.49 | 8.49 | 0.47% | 8,888,430 |
| Apr 30, 2026 | 8.43 | 8.50 | 8.39 | 8.45 | 8.45 | -0.35% | 7,336,756 |
| Apr 29, 2026 | 8.30 | 8.52 | 8.22 | 8.48 | 8.48 | 1.56% | 10,793,190 |
| Apr 28, 2026 | 8.33 | 8.41 | 8.24 | 8.35 | 8.35 | -0.36% | 6,119,450 |
| Apr 27, 2026 | 8.36 | 8.42 | 8.29 | 8.38 | 8.38 | - | 4,837,114 |
| Apr 24, 2026 | 8.37 | 8.52 | 8.29 | 8.38 | 8.38 | -0.12% | 5,779,983 |
| Apr 23, 2026 | 8.32 | 8.44 | 8.23 | 8.39 | 8.39 | 0.96% | 6,568,829 |
| Apr 22, 2026 | 8.29 | 8.32 | 8.26 | 8.31 | 8.31 | -0.24% | 3,776,023 |
| Apr 21, 2026 | 8.23 | 8.35 | 8.22 | 8.33 | 8.33 | 0.85% | 5,890,162 |
| Apr 20, 2026 | 8.18 | 8.27 | 8.13 | 8.26 | 8.26 | 0.85% | 4,180,605 |
| Apr 17, 2026 | 8.26 | 8.27 | 8.17 | 8.19 | 8.19 | -0.97% | 3,616,050 |
| Apr 16, 2026 | 8.21 | 8.28 | 8.17 | 8.27 | 8.27 | 0.85% | 4,277,879 |
| Apr 15, 2026 | 8.19 | 8.22 | 8.16 | 8.20 | 8.20 | 0.37% | 4,054,232 |
| Apr 14, 2026 | 8.19 | 8.22 | 8.10 | 8.17 | 8.17 | 0.25% | 3,041,885 |
| Apr 13, 2026 | 8.18 | 8.18 | 8.09 | 8.15 | 8.15 | -0.61% | 3,799,800 |
| Apr 10, 2026 | 8.13 | 8.27 | 8.13 | 8.20 | 8.20 | 1.23% | 5,251,588 |
| Apr 9, 2026 | 8.16 | 8.20 | 8.06 | 8.10 | 8.10 | -1.34% | 5,432,501 |
| Apr 8, 2026 | 8.07 | 8.21 | 8.04 | 8.21 | 8.21 | 3.14% | 9,222,185 |
| Apr 7, 2026 | 7.96 | 7.99 | 7.87 | 7.96 | 7.96 | -0.25% | 9,623,016 |
| Apr 3, 2026 | 8.44 | 8.49 | 7.96 | 7.98 | 7.98 | -5.45% | 15,240,200 |
| Apr 2, 2026 | 8.55 | 8.59 | 8.35 | 8.44 | 8.44 | -1.17% | 6,289,100 |
| Apr 1, 2026 | 8.56 | 8.60 | 8.49 | 8.54 | 8.54 | 1.18% | 4,784,200 |
| Mar 31, 2026 | 8.53 | 8.61 | 8.43 | 8.44 | 8.44 | -1.17% | 4,766,971 |
| Mar 30, 2026 | 8.55 | 8.67 | 8.38 | 8.54 | 8.54 | -1.27% | 5,483,300 |
| Mar 27, 2026 | 8.61 | 8.71 | 8.56 | 8.65 | 8.65 | -0.35% | 5,687,289 |
| Mar 26, 2026 | 8.79 | 8.84 | 8.66 | 8.68 | 8.68 | -1.25% | 5,995,873 |
| Mar 25, 2026 | 8.44 | 8.81 | 8.37 | 8.79 | 8.79 | 4.27% | 10,088,280 |
| Mar 24, 2026 | 8.39 | 8.45 | 8.21 | 8.43 | 8.43 | 2.55% | 7,869,026 |
| 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 |