Anhui Zhonghuan Environmental Protection Technology Co.,Ltd (SHE:300692)
China · Delayed Price · Currency is CNY 8.03
+0.14 (1.77%)
Jul 31, 2026, 3:04 PM CST
SHE:300692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.94 | 8.26 | 7.94 | 8.03 | 8.03 | 1.77% | 14,201,860 |
| Jul 30, 2026 | 8.11 | 8.28 | 7.85 | 7.89 | 7.89 | -3.55% | 15,651,050 |
| Jul 29, 2026 | 8.36 | 8.45 | 8.11 | 8.18 | 8.18 | -1.21% | 18,398,760 |
| Jul 28, 2026 | 8.32 | 8.70 | 8.24 | 8.28 | 8.28 | -2.13% | 18,910,550 |
| Jul 27, 2026 | 7.96 | 8.49 | 7.90 | 8.46 | 8.46 | 6.02% | 28,679,560 |
| Jul 24, 2026 | 7.77 | 8.01 | 7.70 | 7.98 | 7.98 | 1.01% | 16,570,425 |
| Jul 23, 2026 | 7.71 | 7.90 | 7.66 | 7.90 | 7.90 | 1.67% | 12,585,595 |
| Jul 22, 2026 | 7.86 | 8.04 | 7.69 | 7.77 | 7.77 | -2.51% | 17,393,725 |
| Jul 21, 2026 | 7.95 | 8.09 | 7.44 | 7.97 | 7.97 | -0.87% | 31,720,597 |
| Jul 20, 2026 | 8.80 | 8.84 | 7.87 | 8.04 | 8.04 | -7.48% | 47,888,680 |
| Jul 17, 2026 | 9.33 | 9.50 | 8.69 | 8.69 | 8.69 | -8.62% | 54,082,700 |
| Jul 16, 2026 | 9.29 | 9.98 | 9.08 | 9.51 | 9.51 | -1.65% | 74,321,841 |
| Jul 15, 2026 | 8.21 | 9.82 | 8.12 | 9.67 | 9.67 | 18.22% | 102,371,840 |
| Jul 14, 2026 | 8.12 | 8.22 | 7.89 | 8.18 | 8.18 | 0.12% | 7,559,646 |
| Jul 13, 2026 | 8.21 | 8.31 | 8.01 | 8.17 | 8.17 | -0.12% | 8,541,486 |
| 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 |