Zhejiang Fuchunjiang Environmental Thermoelectric Co., Ltd. (SHE:002479)
China · Delayed Price · Currency is CNY 5.78
+0.07 (1.23%)
Sep 30, 2026, 3:04 PM CST
SHE:002479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.73 | 5.80 | 5.72 | 5.78 | 5.78 | 1.23% | 8,770,600 |
| Sep 29, 2026 | 5.71 | 5.81 | 5.68 | 5.71 | 5.71 | -1.55% | 9,310,100 |
| Sep 28, 2026 | 5.81 | 5.89 | 5.74 | 5.80 | 5.80 | -0.51% | 11,469,590 |
| Sep 24, 2026 | 5.86 | 5.92 | 5.80 | 5.83 | 5.83 | -1.02% | 8,792,900 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.86 | 5.89 | 5.89 | -1.01% | 8,183,900 |
| Sep 22, 2026 | 5.86 | 5.99 | 5.80 | 5.95 | 5.95 | 1.71% | 12,760,600 |
| Sep 21, 2026 | 5.82 | 5.92 | 5.81 | 5.90 | 5.85 | 1.37% | 11,314,300 |
| Sep 18, 2026 | 5.84 | 5.93 | 5.81 | 5.82 | 5.77 | - | 13,380,200 |
| Sep 17, 2026 | 5.75 | 5.85 | 5.74 | 5.82 | 5.77 | -0.17% | 15,573,300 |
| Sep 16, 2026 | 5.91 | 5.98 | 5.76 | 5.83 | 5.78 | -1.69% | 18,319,500 |
| Sep 15, 2026 | 6.05 | 6.07 | 5.91 | 5.93 | 5.88 | -2.15% | 12,108,201 |
| Sep 14, 2026 | 5.92 | 6.09 | 5.89 | 6.06 | 6.01 | 2.54% | 21,002,000 |
| Sep 11, 2026 | 6.02 | 6.05 | 5.86 | 5.91 | 5.86 | -2.48% | 16,878,700 |
| Sep 10, 2026 | 6.20 | 6.20 | 6.05 | 6.06 | 6.01 | -2.26% | 13,457,300 |
| Sep 9, 2026 | 6.19 | 6.23 | 6.12 | 6.20 | 6.15 | 0.16% | 13,493,022 |
| Sep 8, 2026 | 6.00 | 6.19 | 6.00 | 6.19 | 6.14 | 3.17% | 15,571,732 |
| Sep 7, 2026 | 6.03 | 6.05 | 5.90 | 6.00 | 5.95 | -0.83% | 16,564,000 |
| Sep 4, 2026 | 6.18 | 6.22 | 6.01 | 6.05 | 6.00 | -1.63% | 18,457,499 |
| Sep 3, 2026 | 6.15 | 6.22 | 6.11 | 6.15 | 6.10 | 0.82% | 16,407,691 |
| Sep 2, 2026 | 6.14 | 6.16 | 6.04 | 6.10 | 6.05 | -0.81% | 16,972,000 |
| Sep 1, 2026 | 6.01 | 6.26 | 5.98 | 6.15 | 6.10 | 2.33% | 24,348,700 |
| Aug 31, 2026 | 5.93 | 6.03 | 5.89 | 6.01 | 5.96 | 1.01% | 23,886,632 |
| Aug 28, 2026 | 5.80 | 5.99 | 5.78 | 5.95 | 5.90 | 2.23% | 18,854,100 |
| Aug 27, 2026 | 5.87 | 5.91 | 5.81 | 5.82 | 5.77 | -1.52% | 15,229,610 |
| Aug 26, 2026 | 5.77 | 5.94 | 5.75 | 5.91 | 5.86 | 2.25% | 20,135,900 |
| Aug 25, 2026 | 5.73 | 5.84 | 5.70 | 5.78 | 5.73 | -0.34% | 22,173,054 |
| Aug 24, 2026 | 5.99 | 6.05 | 5.73 | 5.80 | 5.75 | -3.01% | 41,806,029 |
| Aug 21, 2026 | 5.81 | 5.99 | 5.76 | 5.98 | 5.93 | 3.28% | 37,177,030 |
| Aug 20, 2026 | 5.75 | 5.98 | 5.75 | 5.79 | 5.74 | 3.21% | 36,488,800 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.60 | 5.61 | 5.56 | -2.43% | 14,817,500 |
| Aug 18, 2026 | 5.70 | 5.78 | 5.69 | 5.75 | 5.70 | 0.17% | 13,107,170 |
| Aug 17, 2026 | 5.67 | 5.75 | 5.59 | 5.74 | 5.69 | 1.77% | 15,201,900 |
| Aug 14, 2026 | 5.68 | 5.70 | 5.60 | 5.64 | 5.59 | -0.70% | 15,221,700 |
| Aug 13, 2026 | 5.77 | 5.85 | 5.67 | 5.68 | 5.63 | -2.24% | 14,592,300 |
| Aug 12, 2026 | 5.73 | 5.82 | 5.65 | 5.81 | 5.76 | 1.40% | 16,648,270 |
| Aug 11, 2026 | 5.81 | 5.87 | 5.71 | 5.73 | 5.68 | -1.21% | 18,440,900 |
| Aug 10, 2026 | 5.60 | 5.81 | 5.56 | 5.80 | 5.75 | 3.20% | 22,220,450 |
| Aug 7, 2026 | 5.58 | 5.68 | 5.52 | 5.62 | 5.57 | 0.54% | 16,970,640 |
| Aug 6, 2026 | 5.55 | 5.72 | 5.51 | 5.59 | 5.54 | 0.90% | 20,942,452 |
| Aug 5, 2026 | 5.50 | 5.60 | 5.48 | 5.54 | 5.49 | - | 13,665,419 |
| Aug 4, 2026 | 5.59 | 5.62 | 5.49 | 5.54 | 5.49 | -0.18% | 14,293,900 |
| Aug 3, 2026 | 5.38 | 5.57 | 5.35 | 5.55 | 5.50 | 3.54% | 23,745,428 |
| Jul 31, 2026 | 5.31 | 5.39 | 5.29 | 5.36 | 5.31 | 0.75% | 17,244,138 |
| Jul 30, 2026 | 5.36 | 5.47 | 5.30 | 5.32 | 5.27 | -1.30% | 18,917,527 |
| Jul 29, 2026 | 5.32 | 5.43 | 5.30 | 5.39 | 5.34 | 0.56% | 16,312,700 |
| Jul 28, 2026 | 5.35 | 5.40 | 5.30 | 5.36 | 5.31 | -0.37% | 17,546,600 |
| Jul 27, 2026 | 5.11 | 5.42 | 5.11 | 5.38 | 5.33 | 4.87% | 27,712,910 |
| Jul 24, 2026 | 5.24 | 5.29 | 5.13 | 5.13 | 5.09 | -3.02% | 22,789,772 |
| Jul 23, 2026 | 5.10 | 5.30 | 5.08 | 5.29 | 5.25 | 3.12% | 23,030,869 |
| Jul 22, 2026 | 4.98 | 5.16 | 4.97 | 5.13 | 5.09 | 1.79% | 29,441,271 |