Xiamen Zhongchuang Environmental Technology Co., Ltd (SHE:300056)
China · Delayed Price · Currency is CNY 8.19
+0.15 (1.87%)
Jul 31, 2026, 3:04 PM CST
SHE:300056 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.43 | 6.71 | 5.76 | 6.68 | 6.68 | 4.05% | 25,960,121 |
| Jul 20, 2026 | 7.30 | 7.42 | 6.16 | 6.42 | 6.42 | -10.71% | 32,918,787 |
| Jul 17, 2026 | 7.59 | 7.72 | 7.18 | 7.19 | 7.19 | -5.27% | 16,689,233 |
| Jul 16, 2026 | 7.59 | 7.90 | 7.51 | 7.59 | 7.59 | -1.17% | 13,612,236 |
| Jul 15, 2026 | 7.22 | 7.98 | 7.19 | 7.68 | 7.68 | 6.96% | 24,838,004 |
| Jul 14, 2026 | 7.18 | 7.32 | 6.98 | 7.18 | 7.18 | -0.28% | 10,087,897 |
| Jul 13, 2026 | 7.70 | 7.73 | 7.16 | 7.20 | 7.20 | -6.49% | 13,132,535 |
| Jul 10, 2026 | 7.65 | 7.96 | 7.57 | 7.70 | 7.70 | 0.13% | 8,331,540 |
| Jul 9, 2026 | 7.47 | 7.69 | 7.37 | 7.69 | 7.69 | 2.53% | 9,137,519 |
| Jul 8, 2026 | 7.81 | 7.85 | 7.46 | 7.50 | 7.50 | -3.60% | 10,567,700 |
| Jul 7, 2026 | 8.12 | 8.28 | 7.74 | 7.78 | 7.78 | -4.31% | 12,810,922 |
| Jul 6, 2026 | 8.20 | 8.37 | 8.08 | 8.13 | 8.13 | -0.85% | 13,862,568 |
| Jul 3, 2026 | 8.12 | 8.35 | 7.98 | 8.20 | 8.20 | 0.99% | 18,269,500 |
| Jul 2, 2026 | 7.67 | 8.38 | 7.60 | 8.12 | 8.12 | 5.87% | 24,821,575 |
| Jul 1, 2026 | 7.27 | 7.98 | 7.17 | 7.67 | 7.67 | 5.50% | 29,666,631 |
| Jun 30, 2026 | 7.43 | 7.59 | 7.25 | 7.27 | 7.27 | -2.02% | 15,320,454 |
| Jun 29, 2026 | 7.58 | 7.67 | 7.19 | 7.42 | 7.42 | -3.26% | 23,679,997 |
| Jun 26, 2026 | 8.12 | 8.36 | 7.67 | 7.67 | 7.67 | -6.46% | 35,403,314 |
| Jun 25, 2026 | 7.87 | 9.09 | 7.83 | 8.20 | 8.20 | 1.99% | 58,512,895 |
| Jun 24, 2026 | 8.12 | 8.19 | 7.95 | 8.04 | 8.04 | -1.83% | 19,284,590 |
| Jun 23, 2026 | 8.20 | 8.43 | 8.12 | 8.19 | 8.19 | -1.09% | 16,917,004 |
| Jun 22, 2026 | 8.20 | 8.31 | 7.88 | 8.28 | 8.28 | 0.12% | 30,738,470 |
| Jun 18, 2026 | 8.09 | 8.48 | 7.92 | 8.27 | 8.27 | 2.10% | 31,329,340 |
| Jun 17, 2026 | 8.23 | 8.43 | 8.08 | 8.10 | 8.10 | -2.29% | 22,068,490 |
| Jun 16, 2026 | 8.20 | 8.55 | 8.08 | 8.29 | 8.29 | 1.22% | 20,718,930 |
| Jun 15, 2026 | 8.41 | 8.53 | 8.15 | 8.19 | 8.19 | -0.97% | 26,806,670 |
| Jun 12, 2026 | 8.47 | 8.59 | 8.26 | 8.27 | 8.27 | -1.19% | 23,385,820 |
| Jun 11, 2026 | 8.89 | 9.06 | 8.20 | 8.37 | 8.37 | -6.58% | 23,950,100 |
| Jun 10, 2026 | 9.20 | 9.28 | 8.78 | 8.96 | 8.96 | -4.78% | 27,265,110 |
| Jun 9, 2026 | 9.92 | 10.05 | 9.30 | 9.41 | 9.41 | -5.05% | 25,572,316 |
| Jun 8, 2026 | 9.73 | 10.28 | 9.63 | 9.91 | 9.91 | - | 24,242,880 |
| Jun 5, 2026 | 10.05 | 10.18 | 9.66 | 9.91 | 9.91 | -0.40% | 19,200,230 |
| Jun 4, 2026 | 9.58 | 10.20 | 9.58 | 9.95 | 9.95 | 2.90% | 19,495,100 |
| Jun 3, 2026 | 9.83 | 9.87 | 9.58 | 9.67 | 9.67 | -1.73% | 13,571,410 |
| Jun 2, 2026 | 9.81 | 10.04 | 9.62 | 9.84 | 9.84 | -0.61% | 12,734,550 |
| Jun 1, 2026 | 9.68 | 10.49 | 9.67 | 9.90 | 9.90 | 1.64% | 23,935,040 |
| May 29, 2026 | 10.30 | 10.37 | 9.60 | 9.74 | 9.74 | -5.44% | 22,078,760 |
| May 28, 2026 | 10.16 | 10.46 | 10.15 | 10.30 | 10.30 | 0.49% | 13,795,240 |
| May 27, 2026 | 10.68 | 10.82 | 10.21 | 10.25 | 10.25 | -4.56% | 18,087,790 |
| May 26, 2026 | 10.91 | 11.20 | 10.20 | 10.74 | 10.74 | -2.27% | 37,526,950 |
| May 25, 2026 | 10.88 | 11.08 | 10.67 | 10.99 | 10.99 | 1.01% | 15,700,530 |
| May 22, 2026 | 10.62 | 10.95 | 10.58 | 10.88 | 10.88 | 2.54% | 13,733,700 |