Zhongyuan Environmental Protection Co., Ltd. Class A 000544
SZSE · China · Industrial Services
CNY 7.23+0.02 (+0.28%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.23 | +0.28% | CNY 7.23 | CNY 7.26 | CNY 7.20 | 2.35M |
| 2026-09-29 | CNY 7.21 | +0.84% | CNY 7.13 | CNY 7.23 | CNY 7.13 | 1.70M |
| 2026-09-28 | CNY 7.15 | -0.14% | CNY 7.18 | CNY 7.23 | CNY 7.11 | 2.42M |
| 2026-09-24 | CNY 7.16 | -0.56% | CNY 7.20 | CNY 7.23 | CNY 7.14 | 2.39M |
| 2026-09-23 | CNY 7.20 | -0.83% | CNY 7.26 | CNY 7.27 | CNY 7.15 | 2.20M |
| 2026-09-22 | CNY 7.26 | -0.55% | CNY 7.29 | CNY 7.31 | CNY 7.24 | 2.61M |
| 2026-09-21 | CNY 7.30 | +0.55% | CNY 7.26 | CNY 7.34 | CNY 7.20 | 3.47M |
| 2026-09-18 | CNY 7.26 | 0.00% | CNY 7.28 | CNY 7.30 | CNY 7.23 | 2.53M |
| 2026-09-17 | CNY 7.26 | -0.41% | CNY 7.27 | CNY 7.28 | CNY 7.18 | 2.96M |
| 2026-09-16 | CNY 7.29 | +0.28% | CNY 7.25 | CNY 7.31 | CNY 7.21 | 1.61M |
| 2026-09-15 | CNY 7.27 | -1.36% | CNY 7.34 | CNY 7.40 | CNY 7.25 | 2.52M |
| 2026-09-14 | CNY 7.37 | +0.55% | CNY 7.35 | CNY 7.42 | CNY 7.31 | 2.42M |
| 2026-09-11 | CNY 7.33 | -1.08% | CNY 7.42 | CNY 7.42 | CNY 7.29 | 2.90M |
| 2026-09-10 | CNY 7.41 | -0.54% | CNY 7.42 | CNY 7.46 | CNY 7.39 | 2.17M |
| 2026-09-09 | CNY 7.45 | -0.13% | CNY 7.46 | CNY 7.47 | CNY 7.41 | 2.82M |
| 2026-09-08 | CNY 7.46 | +1.36% | CNY 7.35 | CNY 7.46 | CNY 7.34 | 3.82M |
| 2026-09-07 | CNY 7.36 | -0.27% | CNY 7.39 | CNY 7.45 | CNY 7.32 | 3.30M |
| 2026-09-04 | CNY 7.38 | +0.54% | CNY 7.35 | CNY 7.42 | CNY 7.32 | 3.06M |
| 2026-09-03 | CNY 7.34 | 0.00% | CNY 7.36 | CNY 7.39 | CNY 7.32 | 2.28M |
| 2026-09-02 | CNY 7.34 | -0.81% | CNY 7.39 | CNY 7.40 | CNY 7.29 | 2.46M |
| 2026-09-01 | CNY 7.40 | +0.82% | CNY 7.33 | CNY 7.44 | CNY 7.31 | 4.41M |
| 2026-08-31 | CNY 7.34 | +0.14% | CNY 7.30 | CNY 7.35 | CNY 7.28 | 3.15M |
| 2026-08-28 | CNY 7.33 | +0.14% | CNY 7.28 | CNY 7.35 | CNY 7.28 | 3.05M |
| 2026-08-27 | CNY 7.32 | -0.14% | CNY 7.34 | CNY 7.34 | CNY 7.22 | 3.61M |
| 2026-08-26 | CNY 7.33 | +0.83% | CNY 7.29 | CNY 7.36 | CNY 7.27 | 3.50M |
| 2026-08-25 | CNY 7.27 | +1.39% | CNY 7.13 | CNY 7.30 | CNY 7.11 | 3.90M |
| 2026-08-24 | CNY 7.17 | -0.83% | CNY 7.07 | CNY 7.19 | CNY 6.97 | 5.37M |
| 2026-08-21 | CNY 7.23 | -1.63% | CNY 7.33 | CNY 7.33 | CNY 7.18 | 3.61M |
| 2026-08-20 | CNY 7.35 | +1.52% | CNY 7.29 | CNY 7.38 | CNY 7.24 | 3.44M |
| 2026-08-19 | CNY 7.24 | -0.96% | CNY 7.27 | CNY 7.31 | CNY 7.21 | 3.02M |
| 2026-08-18 | CNY 7.31 | -0.41% | CNY 7.31 | CNY 7.34 | CNY 7.27 | 1.97M |
| 2026-08-17 | CNY 7.34 | +0.69% | CNY 7.31 | CNY 7.36 | CNY 7.21 | 2.73M |
| 2026-08-14 | CNY 7.29 | -0.27% | CNY 7.31 | CNY 7.32 | CNY 7.23 | 2.27M |
| 2026-08-13 | CNY 7.31 | -1.08% | CNY 7.38 | CNY 7.40 | CNY 7.30 | 3.23M |
| 2026-08-12 | CNY 7.39 | -0.27% | CNY 7.41 | CNY 7.44 | CNY 7.32 | 3.91M |
| 2026-08-11 | CNY 7.41 | -0.67% | CNY 7.45 | CNY 7.50 | CNY 7.39 | 3.61M |
| 2026-08-10 | CNY 7.46 | +1.36% | CNY 7.31 | CNY 7.46 | CNY 7.31 | 5.29M |
| 2026-08-07 | CNY 7.36 | -0.14% | CNY 7.37 | CNY 7.37 | CNY 7.29 | 3.14M |
| 2026-08-06 | CNY 7.37 | -0.54% | CNY 7.44 | CNY 7.44 | CNY 7.32 | 3.22M |
| 2026-08-05 | CNY 7.41 | -0.27% | CNY 7.44 | CNY 7.46 | CNY 7.36 | 3.82M |
| 2026-08-04 | CNY 7.43 | -1.07% | CNY 7.50 | CNY 7.53 | CNY 7.42 | 5.73M |
| 2026-08-03 | CNY 7.51 | +0.94% | CNY 7.43 | CNY 7.52 | CNY 7.39 | 6.11M |
| 2026-07-31 | CNY 7.44 | +0.27% | CNY 7.39 | CNY 7.45 | CNY 7.36 | 4.41M |
| 2026-07-30 | CNY 7.42 | +0.95% | CNY 7.35 | CNY 7.43 | CNY 7.31 | 5.42M |
| 2026-07-29 | CNY 7.35 | +1.66% | CNY 7.22 | CNY 7.36 | CNY 7.21 | 5.14M |
| 2026-07-28 | CNY 7.23 | 0.00% | CNY 7.20 | CNY 7.26 | CNY 7.16 | 2.86M |
| 2026-07-27 | CNY 7.23 | +1.12% | CNY 7.14 | CNY 7.24 | CNY 7.12 | 4.31M |
| 2026-07-24 | CNY 7.15 | -3.12% | CNY 7.34 | CNY 7.35 | CNY 7.14 | 4.66M |
| 2026-07-23 | CNY 7.38 | +1.93% | CNY 7.25 | CNY 7.38 | CNY 7.23 | 5.48M |
| 2026-07-22 | CNY 7.24 | -0.82% | CNY 7.29 | CNY 7.30 | CNY 7.17 | 4.67M |
| 2026-07-21 | CNY 7.30 | -0.82% | CNY 7.35 | CNY 7.41 | CNY 7.27 | 5.67M |
| 2026-07-20 | CNY 7.36 | -0.41% | CNY 7.41 | CNY 7.47 | CNY 7.29 | 4.87M |
| 2026-07-17 | CNY 7.39 | -0.14% | CNY 7.40 | CNY 7.53 | CNY 7.30 | 4.67M |
| 2026-07-16 | CNY 7.40 | -0.13% | CNY 7.41 | CNY 7.45 | CNY 7.31 | 3.07M |
| 2026-07-15 | CNY 7.41 | +1.93% | CNY 7.23 | CNY 7.45 | CNY 7.23 | 4.91M |
| 2026-07-14 | CNY 7.27 | +2.25% | CNY 7.10 | CNY 7.28 | CNY 7.09 | 6.24M |
| 2026-07-13 | CNY 7.11 | +0.57% | CNY 7.02 | CNY 7.14 | CNY 7.00 | 5.33M |
| 2026-07-10 | CNY 7.07 | -0.14% | CNY 7.08 | CNY 7.14 | CNY 6.98 | 6.19M |
| 2026-07-09 | CNY 7.08 | -1.26% | CNY 7.16 | CNY 7.17 | CNY 7.04 | 4.05M |
| 2026-07-08 | CNY 7.17 | +0.28% | CNY 7.15 | CNY 7.22 | CNY 7.08 | 3.69M |
| 2026-07-07 | CNY 7.15 | -0.69% | CNY 7.20 | CNY 7.20 | CNY 7.08 | 4.03M |
| 2026-07-06 | CNY 7.20 | +0.70% | CNY 7.16 | CNY 7.22 | CNY 7.10 | 5.04M |
| 2026-07-03 | CNY 7.15 | +0.56% | CNY 7.14 | CNY 7.21 | CNY 7.11 | 4.19M |
| 2026-07-02 | CNY 7.11 | -0.14% | CNY 7.10 | CNY 7.19 | CNY 7.06 | 4.25M |
| 2026-07-01 | CNY 7.12 | +2.15% | CNY 6.92 | CNY 7.14 | CNY 6.92 | 3.38M |
| 2026-06-30 | CNY 6.97 | -2.38% | CNY 7.12 | CNY 7.13 | CNY 6.91 | 3.62M |
| 2026-06-29 | CNY 7.14 | +0.14% | CNY 7.13 | CNY 7.16 | CNY 6.97 | 3.51M |
| 2026-06-26 | CNY 7.13 | -1.79% | CNY 7.22 | CNY 7.31 | CNY 7.11 | 3.98M |
| 2026-06-25 | CNY 7.26 | -2.02% | CNY 7.42 | CNY 7.42 | CNY 7.22 | 2.81M |
| 2026-06-24 | CNY 7.41 | -1.59% | CNY 7.51 | CNY 7.54 | CNY 7.33 | 2.59M |
| 2026-06-23 | CNY 7.53 | +0.94% | CNY 7.43 | CNY 7.62 | CNY 7.41 | 3.31M |
| 2026-06-22 | CNY 7.46 | 0.00% | CNY 7.46 | CNY 7.48 | CNY 7.13 | 4.51M |
| 2026-06-18 | CNY 7.46 | -4.60% | CNY 7.58 | CNY 7.61 | CNY 7.46 | 3.83M |
| 2026-06-17 | CNY 7.82 | -0.26% | CNY 7.82 | CNY 7.86 | CNY 7.77 | 2.39M |
| 2026-06-16 | CNY 7.84 | -0.63% | CNY 7.89 | CNY 7.93 | CNY 7.80 | 3.66M |
| 2026-06-15 | CNY 7.89 | +0.38% | CNY 7.87 | CNY 7.94 | CNY 7.82 | 3.66M |
| 2026-06-12 | CNY 7.86 | +2.75% | CNY 7.68 | CNY 7.86 | CNY 7.66 | 5.06M |
| 2026-06-11 | CNY 7.65 | -0.78% | CNY 7.65 | CNY 7.70 | CNY 7.59 | 3.28M |
| 2026-06-10 | CNY 7.71 | -0.26% | CNY 7.70 | CNY 7.76 | CNY 7.65 | 3.69M |
| 2026-06-09 | CNY 7.73 | -0.77% | CNY 7.80 | CNY 7.81 | CNY 7.68 | 2.75M |
| 2026-06-08 | CNY 7.79 | -1.27% | CNY 7.82 | CNY 7.99 | CNY 7.70 | 5.03M |
| 2026-06-05 | CNY 7.89 | +1.28% | CNY 7.79 | CNY 7.95 | CNY 7.78 | 3.70M |
| 2026-06-04 | CNY 7.79 | -3.23% | CNY 8.01 | CNY 8.06 | CNY 7.75 | 4.54M |
| 2026-06-03 | CNY 8.05 | -0.62% | CNY 8.09 | CNY 8.12 | CNY 7.96 | 4.11M |
| 2026-06-02 | CNY 8.10 | -0.25% | CNY 8.08 | CNY 8.17 | CNY 8.04 | 4.22M |
| 2026-06-01 | CNY 8.12 | +2.65% | CNY 7.88 | CNY 8.14 | CNY 7.88 | 5.49M |
| 2026-05-29 | CNY 7.91 | +1.02% | CNY 7.82 | CNY 7.97 | CNY 7.81 | 4.59M |
| 2026-05-28 | CNY 7.83 | -0.13% | CNY 7.81 | CNY 7.89 | CNY 7.80 | 3.35M |
| 2026-05-27 | CNY 7.84 | -2.24% | CNY 8.02 | CNY 8.03 | CNY 7.82 | 5.16M |
| 2026-05-26 | CNY 8.02 | -0.50% | CNY 8.05 | CNY 8.07 | CNY 7.95 | 3.64M |