Skip to main content
logo
Hunan Junxin Environmental Protection Co., Ltd. (SHE:301109)
China flag China · Delayed Price · Currency is CNY
14.78
-0.27 (-1.79%)
At close: May 26, 2026

SHE:301109 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202614.9515.1814.8015.0615.060.94%4,590,161
May 21, 202615.4415.5014.9014.9214.92-3.05%5,572,187
May 20, 202615.5915.6515.2815.3915.39-1.66%4,473,600
May 19, 202615.2515.7315.2215.6515.652.56%6,107,673
May 18, 202615.4815.5815.1515.2615.26-1.36%6,192,399
May 15, 202615.6115.7715.3515.4715.47-1.02%5,402,859
May 14, 202616.1716.2215.6315.6315.63-3.40%6,102,956
May 13, 202615.9816.3515.9316.1816.180.68%5,559,149
May 12, 202616.0516.1715.9416.0716.07-0.19%4,288,601
May 11, 202616.2116.2815.9516.1016.10-0.54%8,397,753
May 8, 202617.0317.1416.7216.8416.19-1.23%6,299,484
May 7, 202616.9317.2316.8317.0516.391.01%7,492,516
May 6, 202616.6817.0016.6116.8816.231.14%10,044,840
Apr 30, 202616.6116.9516.5216.6916.040.24%6,473,833
Apr 29, 202616.3616.6916.3316.6516.000.12%7,793,536
Apr 28, 202616.7616.9616.5916.6315.99-1.36%7,411,730
Apr 27, 202616.5617.1716.5116.8616.211.08%11,350,230
Apr 24, 202616.4416.8716.3516.6816.030.97%15,987,760
Apr 23, 202616.5016.9916.2216.5215.887.34%23,551,120
Apr 22, 202615.3515.4315.2915.3914.79-0.26%4,338,894
Apr 21, 202615.3215.4515.2015.4314.830.85%5,157,189
Apr 20, 202615.1415.4015.0615.3014.711.39%6,711,558
Apr 17, 202615.2115.2614.9715.0914.50-1.05%5,354,505
Apr 16, 202615.0915.2915.0615.2514.661.06%5,342,448
Apr 15, 202615.1815.1915.0915.0914.50-4,490,424
Apr 14, 202615.1615.1614.9815.0914.500.07%5,245,230
Apr 13, 202615.3115.3615.0315.0814.50-1.31%5,489,500
Apr 10, 202615.2615.4315.1815.2814.690.39%5,056,523
Apr 9, 202615.2915.3815.0815.2214.63-1.36%6,594,800
Apr 8, 202615.3515.4515.1715.4314.832.05%8,270,040
Apr 7, 202615.2215.3414.9515.1214.53-0.53%6,780,210
Apr 3, 202615.5215.8315.2015.2014.61-2.12%6,814,957
Apr 2, 202615.9616.0415.3915.5314.93-2.88%8,686,270
Apr 1, 202616.6716.8215.7315.9915.37-3.21%15,957,880
Mar 31, 202616.6717.0515.6216.5215.88-1.84%21,950,050
Mar 30, 202617.1017.2216.7116.8316.18-2.55%9,014,279
Mar 27, 202616.9017.4116.8617.2716.601.17%7,782,840
Mar 26, 202617.1817.3417.0317.0716.41-1.27%8,876,141
Mar 25, 202616.8717.3816.6817.2916.622.61%12,042,510
Mar 24, 202616.3017.0416.2116.8516.204.85%16,234,540
Mar 23, 202616.3616.7415.9316.0715.45-3.37%11,035,120
Mar 20, 202616.9017.1416.6016.6315.99-1.25%7,604,973
Mar 19, 202616.9717.1416.7616.8416.19-1.75%6,272,458
Mar 18, 202616.8217.1816.7717.1416.481.72%6,841,587
Mar 17, 202617.3517.3516.8516.8516.20-1.86%10,163,590
Mar 16, 202617.6618.2017.1317.1716.50-4.56%17,057,160
Mar 13, 202617.7218.5017.4917.9917.291.58%22,928,170
Mar 12, 202617.7818.1217.5417.7117.02-1.01%13,081,360
Mar 11, 202617.6517.9417.3117.8917.201.30%13,869,050
Mar 10, 202617.3517.8517.3417.6616.981.20%11,826,190