Xiamen Zhongchuang Environmental Technology Co., Ltd (SHE:300056)
China · Delayed Price · Currency is CNY 8.49
+0.04 (0.47%)
Aug 25, 2026, 3:04 PM CST
SHE:300056 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |