Zhejiang Fuchunjiang Environmental Thermoelectric Co., Ltd. (SHE:002479)
China · Delayed Price · Currency is CNY 5.80
-0.18 (-3.01%)
Aug 24, 2026, 3:04 PM CST
SHE:002479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.99 | 6.05 | 5.73 | 5.80 | 5.80 | -3.01% | 41,807,929 |
| Aug 21, 2026 | 5.81 | 5.99 | 5.76 | 5.98 | 5.98 | 3.28% | 37,198,330 |
| Aug 20, 2026 | 5.75 | 5.98 | 5.75 | 5.79 | 5.79 | 3.21% | 36,492,000 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.60 | 5.61 | 5.61 | -2.43% | 14,817,500 |
| Aug 18, 2026 | 5.70 | 5.78 | 5.69 | 5.75 | 5.75 | 0.17% | 13,110,970 |
| Aug 17, 2026 | 5.67 | 5.75 | 5.59 | 5.74 | 5.74 | 1.77% | 15,201,900 |
| Aug 14, 2026 | 5.68 | 5.70 | 5.60 | 5.64 | 5.64 | -0.70% | 15,221,700 |
| Aug 13, 2026 | 5.77 | 5.85 | 5.67 | 5.68 | 5.68 | -2.24% | 14,599,100 |
| Aug 12, 2026 | 5.73 | 5.82 | 5.65 | 5.81 | 5.81 | 1.40% | 16,650,270 |
| Aug 11, 2026 | 5.81 | 5.87 | 5.71 | 5.73 | 5.73 | -1.21% | 18,441,900 |
| Aug 10, 2026 | 5.60 | 5.81 | 5.56 | 5.80 | 5.80 | 3.20% | 22,220,450 |
| Aug 7, 2026 | 5.58 | 5.68 | 5.52 | 5.62 | 5.62 | 0.54% | 16,970,640 |
| Aug 6, 2026 | 5.55 | 5.72 | 5.51 | 5.59 | 5.59 | 0.90% | 20,942,452 |
| Aug 5, 2026 | 5.50 | 5.60 | 5.48 | 5.54 | 5.54 | - | 13,665,419 |
| Aug 4, 2026 | 5.59 | 5.62 | 5.49 | 5.54 | 5.54 | -0.18% | 14,297,400 |
| Aug 3, 2026 | 5.38 | 5.57 | 5.35 | 5.55 | 5.55 | 3.54% | 23,745,428 |
| Jul 31, 2026 | 5.31 | 5.39 | 5.29 | 5.36 | 5.36 | 0.75% | 17,246,538 |
| Jul 30, 2026 | 5.36 | 5.47 | 5.30 | 5.32 | 5.32 | -1.30% | 18,919,527 |
| Jul 29, 2026 | 5.32 | 5.43 | 5.30 | 5.39 | 5.39 | 0.56% | 16,312,700 |
| Jul 28, 2026 | 5.35 | 5.40 | 5.30 | 5.36 | 5.36 | -0.37% | 17,546,600 |
| Jul 27, 2026 | 5.11 | 5.42 | 5.11 | 5.38 | 5.38 | 4.87% | 27,712,910 |
| Jul 24, 2026 | 5.24 | 5.29 | 5.13 | 5.13 | 5.13 | -3.02% | 22,789,770 |
| Jul 23, 2026 | 5.10 | 5.30 | 5.08 | 5.29 | 5.29 | 3.12% | 23,030,860 |
| Jul 22, 2026 | 4.98 | 5.16 | 4.97 | 5.13 | 5.13 | 1.79% | 29,441,270 |
| Jul 21, 2026 | 5.15 | 5.17 | 4.90 | 5.04 | 5.04 | -3.45% | 34,393,100 |
| Jul 20, 2026 | 4.97 | 5.23 | 4.93 | 5.22 | 5.22 | 5.03% | 46,423,901 |
| Jul 17, 2026 | 4.95 | 5.09 | 4.91 | 4.97 | 4.97 | -0.80% | 27,219,400 |
| Jul 16, 2026 | 4.95 | 5.10 | 4.95 | 5.01 | 5.01 | - | 21,347,770 |
| Jul 15, 2026 | 5.00 | 5.05 | 4.95 | 5.01 | 5.01 | -1.18% | 26,164,770 |
| Jul 14, 2026 | 4.87 | 5.07 | 4.80 | 5.07 | 5.07 | 3.89% | 36,051,492 |
| Jul 13, 2026 | 4.86 | 5.01 | 4.77 | 4.88 | 4.88 | 0.41% | 55,591,710 |
| Jul 10, 2026 | 4.86 | 4.86 | 4.71 | 4.86 | 4.86 | 9.95% | 25,349,348 |
| Jul 9, 2026 | 4.36 | 4.44 | 4.29 | 4.42 | 4.42 | -1.78% | 22,072,578 |
| Jul 8, 2026 | 4.36 | 4.75 | 4.36 | 4.50 | 4.50 | 3.69% | 27,072,924 |
| Jul 7, 2026 | 4.47 | 4.48 | 4.31 | 4.34 | 4.34 | -2.91% | 9,566,602 |
| Jul 6, 2026 | 4.42 | 4.51 | 4.40 | 4.47 | 4.47 | 0.68% | 9,823,999 |
| Jul 3, 2026 | 4.33 | 4.45 | 4.31 | 4.44 | 4.44 | 2.78% | 10,671,702 |
| Jul 2, 2026 | 4.30 | 4.40 | 4.28 | 4.32 | 4.32 | 0.47% | 10,713,513 |
| Jul 1, 2026 | 4.20 | 4.35 | 4.18 | 4.30 | 4.30 | 2.14% | 11,804,762 |
| Jun 30, 2026 | 4.26 | 4.28 | 4.17 | 4.21 | 4.21 | -1.64% | 9,313,350 |
| Jun 29, 2026 | 4.27 | 4.33 | 4.16 | 4.28 | 4.28 | -0.70% | 11,532,720 |
| Jun 26, 2026 | 4.40 | 4.42 | 4.31 | 4.31 | 4.31 | -2.27% | 11,148,630 |
| Jun 25, 2026 | 4.47 | 4.50 | 4.37 | 4.41 | 4.41 | -2.43% | 12,790,140 |
| Jun 24, 2026 | 4.63 | 4.64 | 4.49 | 4.52 | 4.52 | -2.59% | 10,031,800 |
| Jun 23, 2026 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | - | 10,696,934 |
| Jun 22, 2026 | 4.58 | 4.65 | 4.43 | 4.64 | 4.64 | 1.31% | 14,784,004 |
| Jun 18, 2026 | 4.71 | 4.73 | 4.54 | 4.58 | 4.58 | -3.38% | 17,222,010 |
| Jun 17, 2026 | 4.80 | 4.81 | 4.70 | 4.74 | 4.74 | -1.86% | 12,930,959 |
| Jun 16, 2026 | 4.77 | 4.89 | 4.70 | 4.83 | 4.83 | 0.84% | 15,285,401 |
| Jun 15, 2026 | 4.81 | 4.91 | 4.74 | 4.79 | 4.79 | 0.42% | 14,414,002 |