Xiamen Zhongchuang Environmental Technology Co., Ltd (SHE:300056)
China · Delayed Price · Currency is CNY 7.36
-0.37 (-4.79%)
Nov 3, 2026, 3:04 PM CST
SHE:300056 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.61 | 7.83 | 7.31 | 7.36 | 7.36 | -4.79% | 12,174,300 |
| Nov 2, 2026 | 7.05 | 7.73 | 6.70 | 7.73 | 7.73 | 9.65% | 16,106,522 |
| Oct 30, 2026 | 7.61 | 7.70 | 7.00 | 7.05 | 7.05 | -2.35% | 11,283,900 |
| Oct 29, 2026 | 7.36 | 7.45 | 7.13 | 7.22 | 7.22 | -1.77% | 6,660,668 |
| Oct 28, 2026 | 7.14 | 7.38 | 7.00 | 7.35 | 7.35 | 3.96% | 7,171,465 |
| Oct 27, 2026 | 7.44 | 7.54 | 7.05 | 7.07 | 7.07 | -4.72% | 8,706,535 |
| Oct 26, 2026 | 7.46 | 7.73 | 7.39 | 7.42 | 7.42 | -1.20% | 9,656,275 |
| Oct 23, 2026 | 7.46 | 7.55 | 6.86 | 7.51 | 7.51 | -0.27% | 16,462,039 |
| Oct 22, 2026 | 8.05 | 8.13 | 7.50 | 7.53 | 7.53 | -7.04% | 17,839,153 |
| Oct 21, 2026 | 7.75 | 8.18 | 7.65 | 8.10 | 8.10 | 5.33% | 26,161,938 |
| Oct 20, 2026 | 7.45 | 7.82 | 7.20 | 7.69 | 7.69 | 11.61% | 31,929,370 |
| Oct 19, 2026 | 6.84 | 6.95 | 6.64 | 6.89 | 6.89 | - | 7,774,064 |
| Oct 16, 2026 | 6.94 | 7.10 | 6.85 | 6.89 | 6.89 | 0.29% | 5,918,164 |
| Oct 15, 2026 | 6.95 | 7.20 | 6.80 | 6.87 | 6.87 | -3.10% | 6,029,200 |
| Oct 14, 2026 | 7.31 | 7.35 | 7.07 | 7.09 | 7.09 | -3.01% | 4,439,616 |
| Oct 13, 2026 | 7.21 | 7.33 | 7.02 | 7.31 | 7.31 | 0.41% | 5,791,164 |
| Oct 12, 2026 | 7.32 | 7.46 | 7.23 | 7.28 | 7.28 | -1.09% | 6,417,599 |
| Oct 9, 2026 | 7.40 | 7.40 | 6.97 | 7.36 | 7.36 | -0.41% | 12,236,702 |
| Oct 8, 2026 | 7.74 | 7.83 | 7.32 | 7.39 | 7.39 | -5.38% | 16,624,530 |
| Sep 30, 2026 | 7.42 | 7.94 | 7.35 | 7.81 | 7.81 | 5.11% | 18,587,700 |
| Sep 29, 2026 | 7.54 | 7.79 | 7.35 | 7.43 | 7.43 | -0.40% | 11,068,404 |
| Sep 28, 2026 | 7.85 | 7.87 | 7.24 | 7.46 | 7.46 | -5.57% | 16,408,550 |
| Sep 24, 2026 | 7.72 | 8.16 | 7.72 | 7.90 | 7.90 | 1.15% | 16,949,200 |
| Sep 23, 2026 | 7.68 | 8.05 | 7.64 | 7.81 | 7.81 | 1.03% | 24,860,500 |
| Sep 22, 2026 | 7.74 | 7.93 | 7.71 | 7.73 | 7.73 | - | 9,596,700 |
| Sep 21, 2026 | 7.84 | 7.91 | 7.71 | 7.73 | 7.73 | -1.02% | 7,434,300 |
| Sep 18, 2026 | 7.92 | 8.07 | 7.80 | 7.81 | 7.81 | -1.39% | 6,168,700 |
| Sep 17, 2026 | 7.94 | 7.95 | 7.77 | 7.92 | 7.92 | 0.13% | 5,035,037 |
| Sep 16, 2026 | 7.82 | 7.97 | 7.77 | 7.91 | 7.91 | 1.02% | 3,884,500 |
| Sep 15, 2026 | 8.09 | 8.11 | 7.60 | 7.83 | 7.83 | -3.21% | 10,139,508 |
| Sep 14, 2026 | 8.29 | 8.32 | 8.02 | 8.09 | 8.09 | -3.35% | 6,902,400 |
| Sep 11, 2026 | 8.36 | 8.44 | 8.15 | 8.37 | 8.37 | -0.59% | 8,113,497 |
| Sep 10, 2026 | 8.36 | 8.54 | 8.08 | 8.42 | 8.42 | 1.32% | 7,996,530 |
| Sep 9, 2026 | 8.65 | 8.68 | 8.19 | 8.31 | 8.31 | -4.81% | 14,619,700 |
| Sep 8, 2026 | 8.60 | 8.76 | 8.59 | 8.73 | 8.73 | 1.28% | 8,585,100 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.50 | 8.62 | 8.62 | -0.46% | 8,017,657 |
| Sep 4, 2026 | 8.56 | 8.90 | 8.51 | 8.66 | 8.66 | 1.76% | 11,034,880 |
| Sep 3, 2026 | 8.69 | 8.74 | 8.51 | 8.51 | 8.51 | -1.28% | 6,694,800 |
| Sep 2, 2026 | 8.55 | 8.68 | 8.43 | 8.62 | 8.62 | 0.58% | 6,520,700 |
| Sep 1, 2026 | 8.52 | 8.62 | 8.43 | 8.57 | 8.57 | -0.23% | 5,688,389 |
| Aug 31, 2026 | 8.40 | 8.64 | 8.19 | 8.59 | 8.59 | 1.18% | 12,254,069 |
| Aug 28, 2026 | 8.48 | 8.52 | 8.20 | 8.49 | 8.49 | 1.31% | 6,792,350 |
| Aug 27, 2026 | 8.47 | 8.48 | 8.26 | 8.38 | 8.38 | -0.71% | 8,633,000 |
| Aug 26, 2026 | 8.50 | 8.59 | 8.40 | 8.44 | 8.44 | -0.59% | 5,709,300 |
| Aug 25, 2026 | 8.38 | 8.59 | 8.37 | 8.49 | 8.49 | 0.47% | 6,153,145 |
| Aug 24, 2026 | 8.47 | 8.54 | 8.26 | 8.45 | 8.45 | -0.59% | 7,000,951 |
| Aug 21, 2026 | 8.53 | 8.64 | 8.40 | 8.50 | 8.50 | 0.12% | 9,141,997 |
| Aug 20, 2026 | 8.42 | 8.58 | 8.35 | 8.49 | 8.49 | 1.07% | 6,310,692 |
| Aug 19, 2026 | 8.45 | 8.79 | 8.35 | 8.40 | 8.40 | -1.18% | 12,654,800 |
| Aug 18, 2026 | 8.73 | 8.73 | 8.48 | 8.50 | 8.50 | -2.19% | 7,569,521 |