Zhejiang Fuchunjiang Environmental Thermoelectric Co.,LTD. (SHE:002479)
China · Delayed Price · Currency is CNY 5.63
-0.20 (-3.43%)
May 14, 2026, 3:04 PM CST
SHE:002479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.84 | 5.86 | 5.60 | 5.63 | 5.63 | -3.43% | 30,538,600 |
| May 13, 2026 | 5.70 | 5.87 | 5.68 | 5.83 | 5.83 | 2.28% | 37,329,300 |
| May 12, 2026 | 5.66 | 5.77 | 5.61 | 5.70 | 5.70 | 0.71% | 24,020,600 |
| May 11, 2026 | 5.70 | 5.72 | 5.60 | 5.66 | 5.66 | -0.35% | 19,223,900 |
| May 8, 2026 | 5.72 | 5.82 | 5.63 | 5.68 | 5.68 | -0.70% | 22,210,000 |
| May 7, 2026 | 5.59 | 5.74 | 5.57 | 5.72 | 5.72 | 2.33% | 24,525,500 |
| May 6, 2026 | 5.52 | 5.62 | 5.51 | 5.59 | 5.59 | 1.27% | 17,574,800 |
| Apr 30, 2026 | 5.49 | 5.64 | 5.47 | 5.52 | 5.52 | 0.36% | 15,938,100 |
| Apr 29, 2026 | 5.42 | 5.55 | 5.41 | 5.50 | 5.50 | 0.55% | 14,237,800 |
| Apr 28, 2026 | 5.49 | 5.53 | 5.40 | 5.47 | 5.47 | -0.73% | 16,838,480 |
| Apr 27, 2026 | 5.56 | 5.57 | 5.45 | 5.51 | 5.51 | -1.25% | 17,618,050 |
| Apr 24, 2026 | 5.76 | 5.76 | 5.54 | 5.58 | 5.58 | -3.12% | 25,600,900 |
| Apr 23, 2026 | 5.71 | 5.84 | 5.57 | 5.76 | 5.76 | 1.59% | 32,108,800 |
| Apr 22, 2026 | 5.59 | 5.71 | 5.54 | 5.67 | 5.67 | 0.89% | 19,923,000 |
| Apr 21, 2026 | 5.65 | 5.70 | 5.49 | 5.62 | 5.62 | -0.88% | 22,425,950 |
| Apr 20, 2026 | 5.58 | 5.72 | 5.55 | 5.67 | 5.67 | 1.61% | 18,633,200 |
| Apr 17, 2026 | 5.69 | 5.76 | 5.54 | 5.58 | 5.58 | -2.28% | 26,664,190 |
| Apr 16, 2026 | 5.77 | 5.77 | 5.63 | 5.71 | 5.71 | -1.21% | 28,512,200 |
| Apr 15, 2026 | 5.83 | 5.87 | 5.67 | 5.78 | 5.78 | -2.03% | 33,455,740 |
| Apr 14, 2026 | 5.88 | 5.93 | 5.75 | 5.90 | 5.90 | 0.34% | 37,927,900 |
| Apr 13, 2026 | 5.81 | 5.91 | 5.80 | 5.88 | 5.88 | 0.86% | 28,561,900 |
| Apr 10, 2026 | 5.83 | 5.92 | 5.76 | 5.83 | 5.83 | 1.22% | 40,990,100 |
| Apr 9, 2026 | 5.76 | 5.85 | 5.73 | 5.76 | 5.76 | -1.03% | 26,781,700 |
| Apr 8, 2026 | 5.74 | 5.86 | 5.62 | 5.82 | 5.82 | 2.28% | 43,438,400 |
| Apr 7, 2026 | 5.40 | 5.72 | 5.14 | 5.69 | 5.69 | 1.97% | 56,850,800 |
| Apr 3, 2026 | 5.88 | 5.95 | 5.55 | 5.58 | 5.58 | -6.38% | 49,767,990 |
| Apr 2, 2026 | 5.73 | 6.00 | 5.67 | 5.96 | 5.96 | 3.11% | 65,230,080 |
| Apr 1, 2026 | 5.88 | 5.96 | 5.71 | 5.78 | 5.78 | -3.99% | 62,271,177 |
| Mar 31, 2026 | 5.59 | 6.07 | 5.54 | 6.02 | 6.02 | 6.55% | 94,570,680 |
| Mar 30, 2026 | 5.85 | 5.92 | 5.49 | 5.65 | 5.65 | -3.58% | 58,327,530 |
| Mar 27, 2026 | 5.97 | 5.99 | 5.75 | 5.86 | 5.86 | -2.17% | 74,410,230 |
| Mar 26, 2026 | 6.30 | 6.39 | 5.88 | 5.99 | 5.99 | 1.18% | 130,497,800 |
| Mar 25, 2026 | 5.37 | 5.92 | 5.32 | 5.92 | 5.92 | 10.04% | 32,083,050 |
| Mar 24, 2026 | 5.12 | 5.39 | 5.10 | 5.38 | 5.38 | 6.75% | 28,535,600 |
| Mar 23, 2026 | 5.22 | 5.28 | 5.00 | 5.04 | 5.04 | -5.26% | 26,840,400 |
| Mar 20, 2026 | 5.40 | 5.50 | 5.29 | 5.32 | 5.32 | -1.66% | 20,340,770 |
| Mar 19, 2026 | 5.40 | 5.50 | 5.39 | 5.41 | 5.41 | -0.73% | 18,222,200 |
| Mar 18, 2026 | 5.36 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 15,788,100 |
| Mar 17, 2026 | 5.51 | 5.52 | 5.33 | 5.35 | 5.35 | -2.37% | 15,078,550 |
| Mar 16, 2026 | 5.56 | 5.59 | 5.45 | 5.48 | 5.48 | -1.62% | 15,653,560 |
| Mar 13, 2026 | 5.67 | 5.67 | 5.54 | 5.57 | 5.57 | -1.76% | 18,738,500 |
| Mar 12, 2026 | 5.64 | 5.71 | 5.62 | 5.67 | 5.67 | 0.53% | 19,855,270 |
| Mar 11, 2026 | 5.61 | 5.64 | 5.51 | 5.64 | 5.64 | 0.71% | 18,671,270 |
| Mar 10, 2026 | 5.60 | 5.63 | 5.52 | 5.60 | 5.60 | 0.36% | 16,812,120 |
| Mar 9, 2026 | 5.60 | 5.67 | 5.56 | 5.58 | 5.58 | -0.36% | 23,132,860 |
| Mar 6, 2026 | 5.46 | 5.60 | 5.43 | 5.60 | 5.60 | 2.56% | 19,672,990 |
| Mar 5, 2026 | 5.53 | 5.56 | 5.42 | 5.46 | 5.46 | - | 17,029,440 |
| Mar 4, 2026 | 5.40 | 5.51 | 5.38 | 5.46 | 5.46 | 0.74% | 19,742,900 |
| Mar 3, 2026 | 5.55 | 5.62 | 5.41 | 5.42 | 5.42 | -2.52% | 22,991,270 |
| Mar 2, 2026 | 5.51 | 5.68 | 5.51 | 5.56 | 5.56 | -0.54% | 21,757,400 |