Skip to main content
logo
Hunan Junxin Environmental Protection Co., Ltd. (SHE:301109)
China flag China · Delayed Price · Currency is CNY
16.69
+0.04 (0.24%)
Apr 30, 2026, 4:00 PM EDT

SHE:301109 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.6116.9516.5216.6916.690.24%6,473,833
Apr 29, 202616.3616.6916.3316.6516.650.12%7,793,536
Apr 28, 202616.7616.9616.5916.6316.63-1.36%7,411,730
Apr 27, 202616.5617.1716.5116.8616.861.08%11,350,230
Apr 24, 202616.4416.8716.3516.6816.680.97%15,987,760
Apr 23, 202616.5016.9916.2216.5216.527.34%23,551,128
Apr 22, 202615.3515.4315.2915.3915.39-0.26%4,338,894
Apr 21, 202615.3215.4515.2015.4315.430.85%5,157,189
Apr 20, 202615.1415.4015.0615.3015.301.39%6,711,558
Apr 17, 202615.2115.2614.9715.0915.09-1.05%5,354,505
Apr 16, 202615.0915.2915.0615.2515.251.06%5,342,448
Apr 15, 202615.1815.1915.0915.0915.09-4,490,424
Apr 14, 202615.1615.1614.9815.0915.090.07%5,245,230
Apr 13, 202615.3115.3615.0315.0815.08-1.31%5,489,500
Apr 10, 202615.2615.4315.1815.2815.280.39%5,056,523
Apr 9, 202615.2915.3815.0815.2215.22-1.36%6,594,800
Apr 8, 202615.3515.4515.1715.4315.432.05%8,270,040
Apr 7, 202615.2215.3414.9515.1215.12-0.53%6,780,210
Apr 3, 202615.5215.8315.2015.2015.20-2.12%6,814,957
Apr 2, 202615.9616.0415.3915.5315.53-2.88%8,686,270
Apr 1, 202616.6716.8215.7315.9915.99-3.21%15,957,889
Mar 31, 202616.6717.0515.6216.5216.52-1.84%21,950,056
Mar 30, 202617.1017.2216.7116.8316.83-2.55%9,014,279
Mar 27, 202616.9017.4116.8617.2717.271.17%7,782,840
Mar 26, 202617.1817.3417.0317.0717.07-1.27%8,876,141
Mar 25, 202616.8717.3816.6817.2917.292.61%12,042,510
Mar 24, 202616.3017.0416.2116.8516.854.85%16,234,540
Mar 23, 202616.3616.7415.9316.0716.07-3.37%11,035,120
Mar 20, 202616.9017.1416.6016.6316.63-1.25%7,604,973
Mar 19, 202616.9717.1416.7616.8416.84-1.75%6,272,458
Mar 18, 202616.8217.1816.7717.1417.141.72%6,841,587
Mar 17, 202617.3517.3516.8516.8516.85-1.86%10,163,593
Mar 16, 202617.6618.2017.1317.1717.17-4.56%17,057,160
Mar 13, 202617.7218.5017.4917.9917.991.58%22,928,170
Mar 12, 202617.7818.1217.5417.7117.71-1.01%13,081,360
Mar 11, 202617.6517.9417.3117.8917.891.30%13,869,050
Mar 10, 202617.3517.8517.3417.6617.661.20%11,826,190
Mar 9, 202617.1917.5917.1217.4517.450.46%14,105,460
Mar 6, 202617.0717.4417.0117.3717.371.52%10,386,133
Mar 5, 202617.4017.4316.9617.1117.110.53%10,952,280
Mar 4, 202617.4517.5615.8417.0217.02-3.41%21,583,460
Mar 3, 202617.4017.9817.2917.6217.621.79%27,139,880
Mar 2, 202617.1417.5416.8817.3117.31-0.40%18,218,780
Feb 27, 202617.2817.5717.1117.3817.380.46%17,316,170
Feb 26, 202616.8817.7616.8817.3017.301.59%21,142,220
Feb 25, 202616.3317.1716.2817.0317.034.41%19,100,460
Feb 24, 202616.1516.4816.0216.3116.312.00%9,562,387
Feb 13, 202616.0716.1715.9215.9915.99-0.68%7,020,540
Feb 12, 202616.1116.3315.8816.1016.10-0.31%9,495,473
Feb 11, 202615.8816.1915.7616.1516.151.76%10,708,806