Wangneng Environment Co., Ltd. Class A 002034
SZSE · China · Industrial Services
CNY 14.07+0.10 (+0.72%)
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 14.07 | +0.72% | CNY 14.06 | CNY 14.11 | CNY 13.93 | 3.33M |
| 2026-09-29 | CNY 13.97 | +0.94% | CNY 13.84 | CNY 14.06 | CNY 13.76 | 4.56M |
| 2026-09-28 | CNY 13.84 | -2.19% | CNY 14.13 | CNY 14.14 | CNY 13.79 | 4.93M |
| 2026-09-24 | CNY 14.15 | -1.74% | CNY 14.40 | CNY 14.47 | CNY 14.12 | 3.74M |
| 2026-09-23 | CNY 14.40 | -0.69% | CNY 14.47 | CNY 14.52 | CNY 14.38 | 3.11M |
| 2026-09-22 | CNY 14.50 | -0.48% | CNY 14.57 | CNY 14.64 | CNY 14.44 | 3.98M |
| 2026-09-21 | CNY 14.57 | +1.32% | CNY 14.38 | CNY 14.59 | CNY 14.33 | 4.84M |
| 2026-09-18 | CNY 14.38 | +0.77% | CNY 14.33 | CNY 14.45 | CNY 14.30 | 4.06M |
| 2026-09-17 | CNY 14.27 | -0.83% | CNY 14.36 | CNY 14.38 | CNY 14.10 | 4.41M |
| 2026-09-16 | CNY 14.39 | +3.23% | CNY 13.91 | CNY 14.44 | CNY 13.90 | 9.02M |
| 2026-09-15 | CNY 13.94 | -2.11% | CNY 14.22 | CNY 14.27 | CNY 13.90 | 6.66M |
| 2026-09-14 | CNY 14.24 | +0.42% | CNY 14.11 | CNY 14.32 | CNY 14.07 | 5.03M |
| 2026-09-11 | CNY 14.18 | -2.27% | CNY 14.41 | CNY 14.45 | CNY 14.14 | 8.43M |
| 2026-09-10 | CNY 14.51 | -0.14% | CNY 14.50 | CNY 14.62 | CNY 14.37 | 5.81M |
| 2026-09-09 | CNY 14.53 | -1.22% | CNY 14.65 | CNY 14.68 | CNY 14.50 | 6.14M |
| 2026-09-08 | CNY 14.71 | +1.31% | CNY 14.52 | CNY 14.73 | CNY 14.49 | 6.84M |
| 2026-09-07 | CNY 14.52 | -2.09% | CNY 14.95 | CNY 14.95 | CNY 14.46 | 9.93M |
| 2026-09-04 | CNY 14.83 | +0.88% | CNY 14.86 | CNY 15.02 | CNY 14.76 | 8.33M |
| 2026-09-03 | CNY 14.70 | +0.62% | CNY 14.65 | CNY 14.79 | CNY 14.60 | 7.84M |
| 2026-09-02 | CNY 14.61 | +0.48% | CNY 14.50 | CNY 14.67 | CNY 14.37 | 5.89M |
| 2026-09-01 | CNY 14.54 | +0.07% | CNY 14.51 | CNY 14.71 | CNY 14.47 | 8.38M |
| 2026-08-31 | CNY 14.53 | -0.68% | CNY 14.70 | CNY 14.78 | CNY 14.50 | 8.64M |
| 2026-08-28 | CNY 14.63 | +1.11% | CNY 14.47 | CNY 14.74 | CNY 14.46 | 8.10M |
| 2026-08-27 | CNY 14.47 | +0.91% | CNY 14.38 | CNY 14.50 | CNY 14.23 | 10.33M |
| 2026-08-26 | CNY 14.34 | +4.90% | CNY 14.75 | CNY 14.93 | CNY 14.32 | 20.06M |
| 2026-08-25 | CNY 13.67 | +1.41% | CNY 13.50 | CNY 13.74 | CNY 13.48 | 6.19M |
| 2026-08-24 | CNY 13.48 | -1.32% | CNY 13.70 | CNY 13.79 | CNY 13.41 | 6.38M |
| 2026-08-21 | CNY 13.66 | -1.23% | CNY 13.78 | CNY 13.78 | CNY 13.57 | 3.96M |
| 2026-08-20 | CNY 13.83 | +0.95% | CNY 13.78 | CNY 13.91 | CNY 13.73 | 4.65M |
| 2026-08-19 | CNY 13.70 | -2.84% | CNY 14.05 | CNY 14.06 | CNY 13.66 | 7.39M |
| 2026-08-18 | CNY 14.10 | +0.14% | CNY 14.13 | CNY 14.14 | CNY 13.95 | 4.32M |
| 2026-08-17 | CNY 14.08 | +0.86% | CNY 13.95 | CNY 14.11 | CNY 13.80 | 5.86M |
| 2026-08-14 | CNY 13.96 | -0.71% | CNY 14.09 | CNY 14.15 | CNY 13.81 | 6.20M |
| 2026-08-13 | CNY 14.06 | -1.47% | CNY 14.31 | CNY 14.41 | CNY 14.06 | 8.59M |
| 2026-08-12 | CNY 14.27 | +0.49% | CNY 14.20 | CNY 14.27 | CNY 14.12 | 5.75M |
| 2026-08-11 | CNY 14.20 | -1.18% | CNY 14.39 | CNY 14.41 | CNY 14.16 | 5.93M |
| 2026-08-10 | CNY 14.37 | +2.13% | CNY 14.09 | CNY 14.39 | CNY 14.09 | 9.78M |
| 2026-08-07 | CNY 14.07 | -0.14% | CNY 13.98 | CNY 14.08 | CNY 13.89 | 7.13M |
| 2026-08-06 | CNY 14.09 | -1.95% | CNY 14.33 | CNY 14.34 | CNY 13.88 | 9.65M |
| 2026-08-05 | CNY 14.37 | -0.48% | CNY 14.38 | CNY 14.41 | CNY 14.24 | 9.22M |
| 2026-08-04 | CNY 14.44 | -0.76% | CNY 14.60 | CNY 14.64 | CNY 14.41 | 7.65M |
| 2026-08-03 | CNY 14.55 | +1.39% | CNY 14.36 | CNY 14.55 | CNY 14.28 | 8.19M |
| 2026-07-31 | CNY 14.35 | +0.70% | CNY 14.29 | CNY 14.40 | CNY 14.22 | 6.96M |
| 2026-07-30 | CNY 14.25 | +0.35% | CNY 14.12 | CNY 14.46 | CNY 14.11 | 7.44M |
| 2026-07-29 | CNY 14.20 | +1.65% | CNY 13.94 | CNY 14.28 | CNY 13.94 | 7.82M |
| 2026-07-28 | CNY 13.97 | -0.50% | CNY 13.99 | CNY 14.09 | CNY 13.83 | 4.81M |
| 2026-07-27 | CNY 14.04 | +2.03% | CNY 13.77 | CNY 14.06 | CNY 13.72 | 5.76M |
| 2026-07-24 | CNY 13.76 | -3.84% | CNY 14.20 | CNY 14.21 | CNY 13.70 | 7.65M |
| 2026-07-23 | CNY 14.31 | +4.61% | CNY 13.68 | CNY 14.33 | CNY 13.60 | 9.50M |
| 2026-07-22 | CNY 13.68 | -0.80% | CNY 13.75 | CNY 13.84 | CNY 13.53 | 7.23M |
| 2026-07-21 | CNY 13.79 | -0.65% | CNY 13.89 | CNY 14.02 | CNY 13.65 | 10.07M |
| 2026-07-20 | CNY 13.88 | +0.51% | CNY 13.99 | CNY 14.13 | CNY 13.71 | 9.53M |
| 2026-07-17 | CNY 13.81 | -1.99% | CNY 14.08 | CNY 14.30 | CNY 13.74 | 7.61M |
| 2026-07-16 | CNY 14.09 | -0.91% | CNY 14.08 | CNY 14.24 | CNY 14.00 | 5.65M |
| 2026-07-15 | CNY 14.22 | +2.30% | CNY 13.79 | CNY 14.38 | CNY 13.74 | 6.92M |
| 2026-07-14 | CNY 13.90 | +2.21% | CNY 13.57 | CNY 13.90 | CNY 13.50 | 10.59M |
| 2026-07-13 | CNY 13.60 | -3.89% | CNY 14.14 | CNY 14.20 | CNY 13.58 | 10.30M |
| 2026-07-10 | CNY 14.15 | -0.35% | CNY 14.22 | CNY 14.41 | CNY 14.02 | 8.64M |
| 2026-07-09 | CNY 14.20 | -2.27% | CNY 14.60 | CNY 14.64 | CNY 14.08 | 9.19M |
| 2026-07-08 | CNY 14.53 | -1.89% | CNY 14.82 | CNY 14.92 | CNY 14.46 | 6.21M |
| 2026-07-07 | CNY 14.81 | -6.27% | CNY 15.78 | CNY 15.88 | CNY 14.75 | 10.02M |
| 2026-07-06 | CNY 15.80 | +1.94% | CNY 15.55 | CNY 16.38 | CNY 15.55 | 12.29M |
| 2026-07-03 | CNY 15.50 | +1.24% | CNY 15.35 | CNY 15.72 | CNY 15.30 | 7.17M |
| 2026-07-02 | CNY 15.31 | +0.39% | CNY 15.29 | CNY 16.02 | CNY 15.09 | 9.88M |
| 2026-07-01 | CNY 15.25 | +0.66% | CNY 15.16 | CNY 15.47 | CNY 14.88 | 7.98M |
| 2026-06-30 | CNY 15.15 | +1.27% | CNY 14.91 | CNY 15.18 | CNY 14.75 | 6.87M |
| 2026-06-29 | CNY 14.96 | -1.71% | CNY 15.26 | CNY 15.40 | CNY 14.80 | 9.69M |
| 2026-06-26 | CNY 15.22 | -4.87% | CNY 15.91 | CNY 16.16 | CNY 15.18 | 11.07M |
| 2026-06-25 | CNY 16.00 | -4.42% | CNY 16.75 | CNY 16.97 | CNY 15.90 | 13.53M |
| 2026-06-24 | CNY 16.74 | -1.47% | CNY 16.99 | CNY 17.18 | CNY 16.66 | 9.06M |
| 2026-06-23 | CNY 16.99 | -0.47% | CNY 17.11 | CNY 17.23 | CNY 16.84 | 8.95M |
| 2026-06-22 | CNY 17.07 | -0.41% | CNY 17.26 | CNY 17.70 | CNY 16.80 | 9.02M |
| 2026-06-18 | CNY 17.14 | -1.78% | CNY 17.55 | CNY 17.55 | CNY 17.00 | 8.29M |
| 2026-06-17 | CNY 17.45 | -2.30% | CNY 17.75 | CNY 17.86 | CNY 17.22 | 10.52M |
| 2026-06-16 | CNY 17.86 | 0.00% | CNY 17.70 | CNY 18.05 | CNY 17.65 | 9.96M |
| 2026-06-15 | CNY 17.86 | +1.94% | CNY 17.61 | CNY 17.86 | CNY 17.51 | 11.09M |
| 2026-06-12 | CNY 17.52 | +4.91% | CNY 16.79 | CNY 17.97 | CNY 16.74 | 17.84M |
| 2026-06-11 | CNY 16.70 | -2.34% | CNY 17.09 | CNY 17.37 | CNY 16.62 | 13.84M |
| 2026-06-10 | CNY 17.10 | -3.88% | CNY 17.60 | CNY 17.61 | CNY 16.89 | 14.87M |
| 2026-06-09 | CNY 17.79 | -1.55% | CNY 18.10 | CNY 18.34 | CNY 17.25 | 17.00M |
| 2026-06-08 | CNY 18.07 | -1.90% | CNY 17.91 | CNY 18.76 | CNY 17.80 | 10.97M |
| 2026-06-05 | CNY 18.42 | -5.83% | CNY 19.74 | CNY 19.74 | CNY 18.30 | 16.71M |
| 2026-06-04 | CNY 19.56 | -2.98% | CNY 20.00 | CNY 20.14 | CNY 19.36 | 12.08M |
| 2026-06-03 | CNY 20.16 | +0.80% | CNY 20.01 | CNY 20.61 | CNY 19.70 | 15.09M |
| 2026-06-02 | CNY 20.00 | 0.00% | CNY 19.84 | CNY 20.35 | CNY 19.72 | 13.44M |
| 2026-06-01 | CNY 20.00 | +3.25% | CNY 19.40 | CNY 20.83 | CNY 19.00 | 21.68M |
| 2026-05-29 | CNY 19.37 | -5.74% | CNY 20.40 | CNY 20.60 | CNY 19.11 | 23.08M |
| 2026-05-28 | CNY 20.55 | -3.34% | CNY 21.51 | CNY 21.60 | CNY 20.26 | 20.75M |
| 2026-05-27 | CNY 21.26 | 0.00% | CNY 21.37 | CNY 22.06 | CNY 21.05 | 28.81M |
| 2026-05-26 | CNY 21.26 | +0.76% | CNY 21.00 | CNY 21.28 | CNY 20.75 | 15.23M |