Xiamen Zhongchuang Environmental Technology Co., Ltd (SHE:300056)
China · Delayed Price · Currency is CNY 8.80
+0.17 (1.97%)
At close: Mar 27, 2026
SHE:300056 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.54 | 8.85 | 8.53 | 8.80 | 8.80 | 1.97% | 7,514,526 |
| Mar 26, 2026 | 8.98 | 8.99 | 8.59 | 8.63 | 8.63 | -3.90% | 11,129,410 |
| Mar 25, 2026 | 8.88 | 9.02 | 8.81 | 8.98 | 8.98 | 1.35% | 9,685,106 |
| Mar 24, 2026 | 8.62 | 8.88 | 8.41 | 8.86 | 8.86 | 4.98% | 14,268,556 |
| Mar 23, 2026 | 8.71 | 8.85 | 8.32 | 8.44 | 8.44 | -5.06% | 14,578,941 |
| Mar 20, 2026 | 9.10 | 9.22 | 8.84 | 8.89 | 8.89 | -2.31% | 12,539,610 |
| Mar 19, 2026 | 9.34 | 9.35 | 9.07 | 9.10 | 9.10 | -3.60% | 14,757,406 |
| Mar 18, 2026 | 9.20 | 9.58 | 9.19 | 9.44 | 9.44 | 1.83% | 19,381,118 |
| Mar 17, 2026 | 9.13 | 9.54 | 9.07 | 9.27 | 9.27 | 1.31% | 20,191,440 |
| Mar 16, 2026 | 9.26 | 9.37 | 9.01 | 9.15 | 9.15 | -1.61% | 21,808,780 |
| Mar 13, 2026 | 9.30 | 9.66 | 9.16 | 9.30 | 9.30 | -2.62% | 23,022,100 |
| Mar 12, 2026 | 10.01 | 10.04 | 9.50 | 9.55 | 9.55 | -4.60% | 24,319,635 |
| Mar 11, 2026 | 10.18 | 10.33 | 9.94 | 10.01 | 10.01 | -1.48% | 22,482,680 |
| Mar 10, 2026 | 10.60 | 10.68 | 10.01 | 10.16 | 10.16 | -3.97% | 35,833,150 |
| Mar 9, 2026 | 10.24 | 10.65 | 10.11 | 10.58 | 10.58 | 1.44% | 22,318,100 |
| Mar 6, 2026 | 10.15 | 10.55 | 10.07 | 10.43 | 10.43 | 1.96% | 23,098,250 |
| Mar 5, 2026 | 9.93 | 10.48 | 9.74 | 10.23 | 10.23 | 4.18% | 27,566,423 |
| Mar 4, 2026 | 9.48 | 10.06 | 9.48 | 9.82 | 9.82 | 1.76% | 17,110,120 |
| Mar 3, 2026 | 10.17 | 10.22 | 9.64 | 9.65 | 9.65 | -4.64% | 24,498,680 |
| Mar 2, 2026 | 10.00 | 10.42 | 9.94 | 10.12 | 10.12 | -1.08% | 29,323,855 |
| Feb 27, 2026 | 9.93 | 10.27 | 9.67 | 10.23 | 10.23 | 3.02% | 38,588,042 |
| Feb 26, 2026 | 9.79 | 9.94 | 9.66 | 9.93 | 9.93 | 1.43% | 17,543,800 |
| Feb 25, 2026 | 9.64 | 9.83 | 9.52 | 9.79 | 9.79 | 1.98% | 16,746,000 |
| Feb 24, 2026 | 9.56 | 9.73 | 9.47 | 9.60 | 9.60 | 1.59% | 15,181,300 |
| Feb 13, 2026 | 9.46 | 9.64 | 9.38 | 9.45 | 9.45 | -0.11% | 14,338,920 |
| Feb 12, 2026 | 9.37 | 9.50 | 9.24 | 9.46 | 9.46 | 0.85% | 17,361,510 |
| Feb 11, 2026 | 9.41 | 9.65 | 9.38 | 9.38 | 9.38 | -0.95% | 14,171,080 |
| Feb 10, 2026 | 9.45 | 9.61 | 9.41 | 9.47 | 9.47 | -0.42% | 13,552,640 |
| Feb 9, 2026 | 9.39 | 9.58 | 9.25 | 9.51 | 9.51 | 1.82% | 19,894,710 |
| Feb 6, 2026 | 9.18 | 9.50 | 9.18 | 9.34 | 9.34 | 0.86% | 14,070,800 |
| Feb 5, 2026 | 9.60 | 9.70 | 9.24 | 9.26 | 9.26 | -4.34% | 20,954,040 |
| Feb 4, 2026 | 9.37 | 9.71 | 9.24 | 9.68 | 9.68 | 3.31% | 22,274,430 |
| Feb 3, 2026 | 9.07 | 9.38 | 9.00 | 9.37 | 9.37 | 4.23% | 22,638,820 |
| Feb 2, 2026 | 8.95 | 9.24 | 8.85 | 8.99 | 8.99 | -1.53% | 16,947,700 |
| Jan 30, 2026 | 8.91 | 9.15 | 8.60 | 9.13 | 9.13 | 0.55% | 29,077,678 |
| Jan 29, 2026 | 9.81 | 9.90 | 9.04 | 9.08 | 9.08 | - | 34,251,310 |
| Jan 28, 2026 | 9.20 | 9.40 | 9.02 | 9.08 | 9.08 | -1.09% | 15,320,121 |
| Jan 27, 2026 | 9.45 | 9.48 | 8.91 | 9.18 | 9.18 | -2.86% | 25,360,560 |
| Jan 26, 2026 | 9.76 | 10.00 | 9.34 | 9.45 | 9.45 | -3.08% | 37,203,040 |
| Jan 23, 2026 | 9.24 | 9.86 | 9.17 | 9.75 | 9.75 | 6.09% | 48,832,100 |
| Jan 22, 2026 | 8.98 | 9.28 | 8.91 | 9.19 | 9.19 | 1.88% | 28,100,920 |
| Jan 21, 2026 | 8.88 | 9.30 | 8.65 | 9.02 | 9.02 | -0.22% | 31,487,003 |
| Jan 20, 2026 | 8.88 | 9.34 | 8.82 | 9.04 | 9.04 | 1.23% | 31,362,378 |
| Jan 19, 2026 | 8.74 | 9.09 | 8.62 | 8.93 | 8.93 | 0.68% | 33,373,810 |
| Jan 16, 2026 | 8.27 | 9.00 | 8.27 | 8.87 | 8.87 | 7.38% | 49,859,540 |
| Jan 15, 2026 | 8.38 | 8.46 | 8.22 | 8.26 | 8.26 | -2.13% | 16,821,860 |
| Jan 14, 2026 | 8.46 | 8.62 | 8.32 | 8.44 | 8.44 | -0.59% | 25,607,960 |
| Jan 13, 2026 | 8.71 | 8.73 | 8.45 | 8.49 | 8.49 | -2.53% | 21,614,880 |
| Jan 12, 2026 | 8.48 | 8.72 | 8.45 | 8.71 | 8.71 | 2.59% | 24,465,946 |
| Jan 9, 2026 | 8.50 | 8.56 | 8.36 | 8.49 | 8.49 | -0.59% | 19,365,950 |