Anhui Zhonghuan Environmental Protection Technology Co.,Ltd (SHE:300692)
China · Delayed Price · Currency is CNY 8.33
-0.34 (-3.92%)
May 26, 2026, 3:04 PM CST
SHE:300692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 9.50 | 9.80 | 8.71 | 8.82 | 8.82 | -6.27% | 48,485,054 |
| Apr 24, 2026 | 9.35 | 9.75 | 9.22 | 9.41 | 9.41 | 0.86% | 25,947,786 |
| Apr 23, 2026 | 9.80 | 10.01 | 9.23 | 9.33 | 9.33 | -4.01% | 27,689,604 |
| Apr 22, 2026 | 9.62 | 9.74 | 9.49 | 9.72 | 9.72 | 0.62% | 21,321,099 |
| Apr 21, 2026 | 9.55 | 9.87 | 9.35 | 9.66 | 9.66 | 1.15% | 37,892,980 |
| Apr 20, 2026 | 8.70 | 9.63 | 8.68 | 9.55 | 9.55 | 10.28% | 45,758,802 |
| Apr 17, 2026 | 8.62 | 8.68 | 8.48 | 8.66 | 8.66 | 0.46% | 13,235,333 |
| Apr 16, 2026 | 8.43 | 8.62 | 8.30 | 8.62 | 8.62 | 2.74% | 14,661,738 |
| Apr 15, 2026 | 8.52 | 8.63 | 8.33 | 8.39 | 8.39 | -0.83% | 9,999,529 |
| Apr 14, 2026 | 8.45 | 8.67 | 8.31 | 8.46 | 8.46 | 0.12% | 14,183,173 |
| Apr 13, 2026 | 8.23 | 8.59 | 8.10 | 8.45 | 8.45 | 1.81% | 22,926,100 |
| Apr 10, 2026 | 8.30 | 8.41 | 8.22 | 8.30 | 8.30 | 0.97% | 10,535,360 |
| Apr 9, 2026 | 8.34 | 8.35 | 8.15 | 8.22 | 8.22 | -1.67% | 11,935,564 |
| Apr 8, 2026 | 8.22 | 8.50 | 8.22 | 8.36 | 8.36 | 3.98% | 16,564,428 |
| Apr 7, 2026 | 8.24 | 8.24 | 7.91 | 8.04 | 8.04 | -2.31% | 21,235,550 |
| Apr 3, 2026 | 8.63 | 8.70 | 8.22 | 8.23 | 8.23 | -4.63% | 22,804,100 |
| Apr 2, 2026 | 8.40 | 8.89 | 8.35 | 8.63 | 8.63 | 2.25% | 35,804,500 |
| Apr 1, 2026 | 8.35 | 8.47 | 8.23 | 8.44 | 8.44 | 2.30% | 15,812,013 |
| Mar 31, 2026 | 8.17 | 8.51 | 8.15 | 8.25 | 8.25 | 1.10% | 25,385,150 |
| Mar 30, 2026 | 8.08 | 8.27 | 8.05 | 8.16 | 8.16 | 0.12% | 10,339,002 |
| Mar 27, 2026 | 7.99 | 8.16 | 7.97 | 8.15 | 8.15 | 1.24% | 8,950,860 |
| Mar 26, 2026 | 8.28 | 8.34 | 7.99 | 8.05 | 8.05 | -2.90% | 15,314,780 |
| Mar 25, 2026 | 8.12 | 8.29 | 8.10 | 8.29 | 8.29 | 1.84% | 13,904,550 |
| Mar 24, 2026 | 7.90 | 8.14 | 7.70 | 8.14 | 8.14 | 5.03% | 16,553,010 |
| Mar 23, 2026 | 7.89 | 8.09 | 7.67 | 7.75 | 7.75 | -3.25% | 15,383,150 |
| Mar 20, 2026 | 8.16 | 8.38 | 8.00 | 8.01 | 8.01 | -1.11% | 16,535,807 |
| Mar 19, 2026 | 8.18 | 8.22 | 8.03 | 8.10 | 8.10 | -1.70% | 10,195,040 |
| Mar 18, 2026 | 8.00 | 8.25 | 7.97 | 8.24 | 8.24 | 3.00% | 11,956,230 |
| Mar 17, 2026 | 8.10 | 8.12 | 7.97 | 8.00 | 8.00 | -1.36% | 9,437,661 |
| Mar 16, 2026 | 8.07 | 8.15 | 8.00 | 8.11 | 8.11 | 0.50% | 11,969,500 |
| Mar 13, 2026 | 7.95 | 8.16 | 7.93 | 8.07 | 8.07 | 1.13% | 14,384,200 |
| Mar 12, 2026 | 8.01 | 8.13 | 7.93 | 7.98 | 7.98 | -0.37% | 10,564,880 |