Zhejiang Fuchunjiang Environmental Thermoelectric Co., Ltd. (SHE:002479)
China · Delayed Price · Currency is CNY 5.54
-0.01 (-0.18%)
Aug 4, 2026, 3:04 PM CST
SHE:002479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.79 | 4.85 | 4.66 | 4.77 | 4.77 | 1.06% | 13,939,611 |
| Jun 11, 2026 | 4.79 | 4.82 | 4.69 | 4.72 | 4.72 | -2.28% | 13,315,400 |
| Jun 10, 2026 | 4.95 | 4.95 | 4.76 | 4.83 | 4.83 | -2.82% | 15,019,370 |
| Jun 9, 2026 | 4.98 | 5.07 | 4.87 | 4.97 | 4.97 | -0.20% | 13,457,200 |
| Jun 8, 2026 | 5.20 | 5.28 | 4.95 | 4.98 | 4.98 | -6.74% | 27,401,302 |
| Jun 5, 2026 | 5.31 | 5.60 | 5.31 | 5.34 | 5.34 | -0.37% | 25,204,810 |
| Jun 4, 2026 | 5.41 | 5.53 | 5.30 | 5.36 | 5.36 | -1.65% | 18,860,590 |
| Jun 3, 2026 | 5.45 | 5.48 | 5.33 | 5.45 | 5.45 | -0.91% | 21,689,900 |
| Jun 2, 2026 | 5.53 | 5.54 | 5.40 | 5.50 | 5.50 | -1.08% | 21,961,100 |
| Jun 1, 2026 | 5.39 | 5.57 | 5.23 | 5.56 | 5.56 | 4.12% | 33,276,500 |
| May 29, 2026 | 5.28 | 5.43 | 5.25 | 5.34 | 5.34 | 0.75% | 22,111,660 |
| May 28, 2026 | 5.17 | 5.37 | 5.13 | 5.30 | 5.30 | 2.32% | 23,470,000 |
| May 27, 2026 | 5.22 | 5.27 | 5.13 | 5.18 | 5.18 | -1.33% | 14,873,700 |
| May 26, 2026 | 5.34 | 5.37 | 5.19 | 5.25 | 5.25 | -2.23% | 14,683,750 |