Anhui Zhonghuan Environmental Protection Technology Co.,Ltd (SHE:300692)
China · Delayed Price · Currency is CNY 8.18
-0.16 (-1.92%)
Jul 10, 2026, 3:04 PM CST
SHE:300692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.29 | 8.39 | 8.17 | 8.18 | 8.18 | -1.92% | 10,013,600 |
| Jul 9, 2026 | 8.24 | 8.36 | 8.16 | 8.34 | 8.34 | 1.83% | 10,772,723 |
| Jul 8, 2026 | 8.45 | 8.56 | 8.14 | 8.19 | 8.19 | -4.55% | 12,743,881 |
| Jul 7, 2026 | 8.42 | 8.91 | 8.41 | 8.58 | 8.58 | 3.75% | 20,207,600 |
| Jul 6, 2026 | 8.40 | 8.54 | 8.26 | 8.27 | 8.27 | -2.25% | 13,671,516 |
| Jul 3, 2026 | 8.41 | 8.98 | 8.41 | 8.46 | 8.46 | -1.86% | 23,477,769 |
| Jul 2, 2026 | 8.85 | 9.25 | 8.55 | 8.62 | 8.62 | 5.25% | 33,220,881 |
| Jul 1, 2026 | 7.91 | 8.24 | 7.80 | 8.19 | 8.19 | 2.50% | 13,637,938 |
| Jun 30, 2026 | 7.69 | 8.10 | 7.63 | 7.99 | 7.99 | 3.36% | 10,204,456 |
| Jun 29, 2026 | 7.50 | 7.83 | 7.26 | 7.73 | 7.73 | 3.90% | 9,142,860 |
| Jun 26, 2026 | 7.70 | 7.70 | 7.43 | 7.44 | 7.44 | -3.75% | 6,518,865 |
| Jun 25, 2026 | 7.70 | 7.83 | 7.46 | 7.73 | 7.73 | 0.91% | 9,855,458 |
| Jun 24, 2026 | 7.89 | 7.99 | 7.63 | 7.66 | 7.66 | -4.25% | 11,431,050 |
| Jun 23, 2026 | 7.43 | 8.30 | 7.35 | 8.00 | 8.00 | 8.11% | 25,787,959 |
| Jun 22, 2026 | 7.60 | 7.63 | 7.20 | 7.40 | 7.40 | -2.37% | 12,680,420 |
| Jun 18, 2026 | 7.54 | 7.85 | 7.33 | 7.58 | 7.58 | 0.66% | 13,816,250 |
| Jun 17, 2026 | 7.66 | 7.70 | 7.40 | 7.53 | 7.53 | -2.21% | 12,133,200 |
| Jun 16, 2026 | 7.88 | 7.91 | 7.68 | 7.70 | 7.70 | -2.16% | 9,287,242 |
| Jun 15, 2026 | 8.00 | 8.07 | 7.86 | 7.87 | 7.87 | -1.38% | 7,852,276 |
| Jun 12, 2026 | 7.94 | 8.03 | 7.72 | 7.98 | 7.98 | 1.66% | 7,494,872 |
| Jun 11, 2026 | 7.90 | 7.94 | 7.81 | 7.85 | 7.85 | -1.01% | 5,561,172 |
| Jun 10, 2026 | 8.11 | 8.26 | 7.91 | 7.93 | 7.93 | -3.06% | 7,442,355 |
| Jun 9, 2026 | 7.81 | 8.32 | 7.80 | 8.18 | 8.18 | 5.96% | 12,327,283 |
| Jun 8, 2026 | 7.70 | 7.91 | 7.60 | 7.72 | 7.72 | -2.03% | 8,634,485 |
| Jun 5, 2026 | 7.82 | 8.06 | 7.73 | 7.88 | 7.88 | 0.51% | 8,508,255 |
| Jun 4, 2026 | 8.01 | 8.04 | 7.75 | 7.84 | 7.84 | -2.61% | 9,557,320 |
| Jun 3, 2026 | 8.32 | 8.33 | 7.98 | 8.05 | 8.05 | -3.25% | 9,807,521 |
| Jun 2, 2026 | 8.30 | 8.45 | 8.05 | 8.32 | 8.32 | 1.71% | 10,824,226 |
| Jun 1, 2026 | 8.02 | 8.30 | 8.02 | 8.18 | 8.18 | 0.62% | 7,329,484 |
| May 29, 2026 | 8.38 | 8.39 | 8.01 | 8.13 | 8.13 | -3.10% | 11,151,080 |
| May 28, 2026 | 8.20 | 8.56 | 8.19 | 8.39 | 8.39 | 1.70% | 9,131,410 |
| May 27, 2026 | 8.33 | 8.37 | 8.09 | 8.25 | 8.25 | -0.96% | 10,567,961 |
| May 26, 2026 | 8.58 | 8.66 | 8.21 | 8.33 | 8.33 | -3.92% | 13,447,079 |
| May 25, 2026 | 8.76 | 8.92 | 8.56 | 8.67 | 8.67 | -1.48% | 11,826,480 |
| May 22, 2026 | 8.65 | 8.88 | 8.56 | 8.80 | 8.80 | 2.92% | 11,869,014 |
| May 21, 2026 | 9.00 | 9.08 | 8.51 | 8.55 | 8.55 | -5.32% | 16,918,177 |
| May 20, 2026 | 8.61 | 9.34 | 8.61 | 9.03 | 9.03 | 4.51% | 29,064,119 |
| May 19, 2026 | 8.36 | 8.69 | 8.27 | 8.64 | 8.64 | 3.23% | 11,809,507 |
| May 18, 2026 | 8.45 | 8.58 | 8.36 | 8.37 | 8.37 | -1.18% | 10,053,620 |
| May 15, 2026 | 8.37 | 8.60 | 8.26 | 8.47 | 8.47 | 1.44% | 14,214,593 |
| May 14, 2026 | 8.80 | 8.82 | 8.35 | 8.35 | 8.35 | -4.79% | 16,519,636 |
| May 13, 2026 | 8.56 | 8.82 | 8.51 | 8.77 | 8.77 | 2.57% | 15,204,951 |
| May 12, 2026 | 8.72 | 8.74 | 8.51 | 8.55 | 8.55 | -1.84% | 14,570,583 |
| May 11, 2026 | 8.78 | 8.82 | 8.63 | 8.71 | 8.71 | -0.91% | 16,269,028 |
| May 8, 2026 | 8.87 | 8.90 | 8.73 | 8.79 | 8.79 | -1.01% | 15,495,305 |
| May 7, 2026 | 8.94 | 9.09 | 8.86 | 8.88 | 8.88 | -0.67% | 15,816,008 |
| May 6, 2026 | 9.12 | 9.15 | 8.90 | 8.94 | 8.94 | -1.87% | 21,855,288 |
| Apr 30, 2026 | 8.72 | 9.18 | 8.72 | 9.11 | 9.11 | 3.76% | 21,074,898 |
| Apr 29, 2026 | 8.88 | 9.08 | 8.73 | 8.78 | 8.78 | -1.13% | 22,011,219 |
| Apr 28, 2026 | 8.85 | 9.12 | 8.57 | 8.88 | 8.88 | 0.68% | 22,539,325 |