Anhui Zhonghuan Environmental Protection Technology Co.,Ltd (SHE:300692)
China · Delayed Price · Currency is CNY 8.74
+0.02 (0.23%)
At close: Feb 6, 2026
SHE:300692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.95 | 8.95 | 8.61 | 8.71 | - | -0.11% | 2,122,890 |
| Feb 5, 2026 | 8.82 | 8.85 | 8.70 | 8.72 | 8.72 | -1.58% | 6,408,562 |
| Feb 4, 2026 | 8.84 | 9.03 | 8.78 | 8.86 | 8.86 | 0.11% | 8,914,845 |
| Feb 3, 2026 | 8.93 | 8.95 | 8.75 | 8.85 | 8.85 | 0.11% | 7,464,445 |
| Feb 2, 2026 | 8.92 | 9.04 | 8.83 | 8.84 | 8.84 | -1.89% | 7,651,510 |
| Jan 30, 2026 | 8.95 | 9.04 | 8.76 | 9.01 | 9.01 | 0.33% | 9,463,475 |
| Jan 29, 2026 | 9.12 | 9.30 | 8.93 | 8.98 | 8.98 | -1.97% | 12,131,167 |
| Jan 28, 2026 | 9.15 | 9.30 | 9.13 | 9.16 | 9.16 | -0.11% | 8,907,225 |
| Jan 27, 2026 | 9.33 | 9.36 | 8.97 | 9.17 | 9.17 | -1.82% | 12,340,120 |
| Jan 26, 2026 | 9.36 | 9.44 | 9.19 | 9.34 | 9.34 | -0.32% | 13,942,570 |
| Jan 23, 2026 | 9.40 | 9.65 | 9.36 | 9.37 | 9.37 | -0.53% | 12,979,991 |
| Jan 22, 2026 | 9.38 | 9.47 | 9.27 | 9.42 | 9.42 | 0.21% | 9,128,659 |
| Jan 21, 2026 | 9.23 | 9.61 | 9.18 | 9.40 | 9.40 | 1.40% | 14,140,660 |
| Jan 20, 2026 | 9.18 | 9.30 | 9.11 | 9.27 | 9.27 | 0.98% | 11,360,420 |
| Jan 19, 2026 | 9.37 | 9.37 | 9.12 | 9.18 | 9.18 | -1.50% | 9,351,050 |
| Jan 16, 2026 | 9.22 | 9.42 | 9.20 | 9.32 | 9.32 | 1.41% | 14,085,349 |
| Jan 15, 2026 | 9.08 | 9.20 | 9.02 | 9.19 | 9.19 | 0.55% | 10,699,170 |
| Jan 14, 2026 | 9.06 | 9.41 | 9.01 | 9.14 | 9.14 | 0.55% | 19,592,630 |
| Jan 13, 2026 | 9.44 | 9.59 | 9.04 | 9.09 | 9.09 | -3.50% | 21,537,330 |
| Jan 12, 2026 | 8.76 | 9.55 | 8.56 | 9.42 | 9.42 | 9.41% | 34,444,550 |
| Jan 9, 2026 | 8.54 | 8.64 | 8.44 | 8.61 | 8.61 | 0.94% | 11,390,740 |
| Jan 8, 2026 | 8.57 | 8.64 | 8.52 | 8.53 | 8.53 | -0.81% | 7,478,421 |
| Jan 7, 2026 | 8.53 | 8.74 | 8.52 | 8.60 | 8.60 | 0.58% | 10,806,880 |
| Jan 6, 2026 | 8.56 | 8.61 | 8.50 | 8.55 | 8.55 | -0.12% | 7,248,684 |
| Jan 5, 2026 | 8.46 | 8.57 | 8.44 | 8.56 | 8.56 | 1.90% | 9,035,032 |
| Dec 31, 2025 | 8.60 | 8.63 | 8.36 | 8.40 | 8.40 | -2.10% | 7,500,643 |
| Dec 30, 2025 | 8.71 | 8.74 | 8.42 | 8.58 | 8.58 | -1.49% | 11,259,480 |
| Dec 29, 2025 | 8.23 | 8.77 | 8.22 | 8.71 | 8.71 | 5.32% | 17,007,840 |
| Dec 26, 2025 | 8.34 | 8.38 | 8.23 | 8.27 | 8.27 | -0.72% | 6,233,209 |
| Dec 25, 2025 | 8.37 | 8.39 | 8.25 | 8.33 | 8.33 | 0.24% | 5,886,635 |
| Dec 24, 2025 | 8.28 | 8.42 | 8.21 | 8.31 | 8.31 | 0.36% | 5,108,431 |
| Dec 23, 2025 | 8.30 | 8.35 | 8.20 | 8.28 | 8.28 | -0.72% | 6,514,960 |
| Dec 22, 2025 | 8.55 | 8.55 | 8.29 | 8.34 | 8.34 | -1.88% | 9,733,116 |
| Dec 19, 2025 | 8.38 | 8.52 | 8.36 | 8.50 | 8.50 | 1.55% | 6,088,053 |
| Dec 18, 2025 | 8.50 | 8.53 | 8.36 | 8.37 | 8.37 | -1.53% | 7,154,989 |
| Dec 17, 2025 | 8.38 | 8.60 | 8.32 | 8.50 | 8.50 | 1.07% | 8,825,221 |
| Dec 16, 2025 | 8.83 | 8.88 | 8.40 | 8.41 | 8.41 | -4.54% | 12,368,140 |
| Dec 15, 2025 | 9.20 | 9.33 | 8.78 | 8.81 | 8.81 | -2.22% | 15,293,760 |
| Dec 12, 2025 | 9.09 | 9.38 | 8.98 | 9.01 | 9.01 | 1.35% | 22,445,550 |
| Dec 11, 2025 | 8.85 | 9.22 | 8.85 | 8.89 | 8.89 | 0.34% | 21,751,960 |
| Dec 10, 2025 | 8.70 | 9.10 | 8.66 | 8.86 | 8.86 | - | 21,238,360 |
| Dec 9, 2025 | 8.28 | 8.87 | 8.23 | 8.86 | 8.86 | 7.13% | 23,940,240 |
| Dec 8, 2025 | 8.35 | 8.41 | 8.24 | 8.27 | 8.27 | -0.48% | 6,309,351 |
| Dec 5, 2025 | 8.26 | 8.40 | 8.16 | 8.31 | 8.31 | 0.61% | 7,437,099 |
| Dec 4, 2025 | 8.14 | 8.32 | 8.07 | 8.26 | 8.26 | 0.85% | 7,505,548 |
| Dec 3, 2025 | 8.25 | 8.31 | 8.14 | 8.19 | 8.19 | -1.09% | 6,968,946 |
| Dec 2, 2025 | 8.25 | 8.36 | 8.16 | 8.28 | 8.28 | -0.24% | 5,734,209 |
| Dec 1, 2025 | 8.27 | 8.36 | 8.21 | 8.30 | 8.30 | 0.36% | 6,370,125 |
| Nov 28, 2025 | 8.30 | 8.37 | 8.13 | 8.27 | 8.27 | -1.08% | 8,518,757 |
| Nov 27, 2025 | 8.05 | 8.44 | 8.05 | 8.36 | 8.36 | 3.59% | 12,416,160 |