Xiamen Zhongchuang Environmental Technology Co., Ltd (SHE:300056)
China · Delayed Price · Currency is CNY 7.81
+0.38 (5.11%)
Sep 30, 2026, 3:04 PM CST
SHE:300056 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 8.92 | 8.96 | 8.52 | 8.69 | 8.69 | -3.77% | 12,398,156 |
| Aug 14, 2026 | 8.67 | 9.23 | 8.58 | 9.03 | 9.03 | 4.63% | 18,932,060 |
| Aug 13, 2026 | 8.57 | 8.79 | 8.49 | 8.63 | 8.63 | 1.41% | 8,737,006 |
| Aug 12, 2026 | 8.35 | 8.66 | 8.31 | 8.51 | 8.51 | 1.55% | 8,175,908 |
| Aug 11, 2026 | 8.71 | 8.73 | 8.21 | 8.38 | 8.38 | -4.01% | 14,644,843 |
| Aug 10, 2026 | 8.40 | 8.74 | 8.24 | 8.73 | 8.73 | 4.30% | 10,845,601 |
| Aug 7, 2026 | 8.92 | 8.92 | 8.30 | 8.37 | 8.37 | -6.17% | 18,417,084 |
| Aug 6, 2026 | 8.60 | 8.92 | 8.53 | 8.92 | 8.92 | 3.00% | 15,582,584 |
| Aug 5, 2026 | 8.70 | 8.74 | 8.52 | 8.66 | 8.66 | 0.12% | 10,177,413 |
| Aug 4, 2026 | 8.41 | 8.69 | 8.37 | 8.65 | 8.65 | 2.85% | 8,386,100 |
| Aug 3, 2026 | 8.24 | 8.42 | 8.10 | 8.41 | 8.41 | 2.69% | 10,124,660 |
| Jul 31, 2026 | 8.18 | 8.40 | 8.13 | 8.19 | 8.19 | 1.87% | 14,274,700 |
| Jul 30, 2026 | 7.80 | 8.19 | 7.74 | 8.04 | 8.04 | 3.88% | 16,533,750 |
| Jul 29, 2026 | 7.49 | 7.83 | 7.34 | 7.74 | 7.74 | 4.45% | 14,084,400 |
| Jul 28, 2026 | 7.36 | 7.55 | 7.25 | 7.41 | 7.41 | 0.54% | 9,480,064 |
| Jul 27, 2026 | 7.03 | 7.42 | 7.02 | 7.37 | 7.37 | 4.10% | 11,470,443 |
| Jul 24, 2026 | 6.96 | 7.19 | 6.81 | 7.08 | 7.08 | 0.14% | 11,261,844 |
| Jul 23, 2026 | 6.57 | 7.07 | 6.55 | 7.07 | 7.07 | 6.32% | 13,630,928 |
| Jul 22, 2026 | 6.67 | 6.82 | 6.49 | 6.65 | 6.65 | -0.45% | 11,508,411 |