Zhejiang Fuchunjiang Environmental Thermoelectric Co., Ltd. Class A 002479

SZSE · China · Utilities

CNY 5.78+0.07 (+1.23%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.78	+1.23%	CNY 5.73	CNY 5.80	CNY 5.72	8.77M
2026-09-29	CNY 5.71	-1.55%	CNY 5.71	CNY 5.81	CNY 5.68	9.31M
2026-09-28	CNY 5.80	-0.51%	CNY 5.81	CNY 5.89	CNY 5.74	11.47M
2026-09-24	CNY 5.83	-1.02%	CNY 5.86	CNY 5.92	CNY 5.80	8.79M
2026-09-23	CNY 5.89	-1.01%	CNY 5.95	CNY 5.95	CNY 5.86	8.18M
2026-09-22	CNY 5.95	+0.85%	CNY 5.86	CNY 5.99	CNY 5.80	12.76M
2026-09-21	CNY 5.90	+1.37%	CNY 5.82	CNY 5.92	CNY 5.81	11.31M
2026-09-18	CNY 5.82	0.00%	CNY 5.84	CNY 5.93	CNY 5.81	13.38M
2026-09-17	CNY 5.82	-0.17%	CNY 5.75	CNY 5.85	CNY 5.74	15.57M
2026-09-16	CNY 5.83	-1.69%	CNY 5.91	CNY 5.98	CNY 5.76	18.32M
2026-09-15	CNY 5.93	-2.15%	CNY 6.05	CNY 6.07	CNY 5.91	12.11M
2026-09-14	CNY 6.06	+2.54%	CNY 5.92	CNY 6.09	CNY 5.89	21.00M
2026-09-11	CNY 5.91	-2.48%	CNY 6.02	CNY 6.05	CNY 5.86	16.88M
2026-09-10	CNY 6.06	-2.26%	CNY 6.20	CNY 6.20	CNY 6.05	13.46M
2026-09-09	CNY 6.20	+0.16%	CNY 6.19	CNY 6.23	CNY 6.12	13.49M
2026-09-08	CNY 6.19	+3.17%	CNY 6.00	CNY 6.19	CNY 6.00	15.57M
2026-09-07	CNY 6.00	-0.83%	CNY 6.03	CNY 6.05	CNY 5.90	16.56M
2026-09-04	CNY 6.05	-1.63%	CNY 6.18	CNY 6.22	CNY 6.01	18.46M
2026-09-03	CNY 6.15	+0.82%	CNY 6.15	CNY 6.22	CNY 6.11	16.41M
2026-09-02	CNY 6.10	-0.81%	CNY 6.14	CNY 6.16	CNY 6.04	16.97M
2026-09-01	CNY 6.15	+2.33%	CNY 6.01	CNY 6.26	CNY 5.98	24.35M
2026-08-31	CNY 6.01	+1.01%	CNY 5.93	CNY 6.03	CNY 5.89	23.89M
2026-08-28	CNY 5.95	+2.23%	CNY 5.80	CNY 5.99	CNY 5.78	18.85M
2026-08-27	CNY 5.82	-1.52%	CNY 5.87	CNY 5.91	CNY 5.81	15.23M
2026-08-26	CNY 5.91	+2.25%	CNY 5.77	CNY 5.94	CNY 5.75	20.14M
2026-08-25	CNY 5.78	-0.34%	CNY 5.73	CNY 5.84	CNY 5.70	22.17M
2026-08-24	CNY 5.80	-3.01%	CNY 5.99	CNY 6.05	CNY 5.73	41.81M
2026-08-21	CNY 5.98	+3.28%	CNY 5.81	CNY 5.99	CNY 5.76	37.18M
2026-08-20	CNY 5.79	+3.21%	CNY 5.75	CNY 5.98	CNY 5.75	36.49M
2026-08-19	CNY 5.61	-2.43%	CNY 5.75	CNY 5.75	CNY 5.60	14.82M
2026-08-18	CNY 5.75	+0.17%	CNY 5.70	CNY 5.78	CNY 5.69	13.11M
2026-08-17	CNY 5.74	+1.77%	CNY 5.67	CNY 5.75	CNY 5.59	15.20M
2026-08-14	CNY 5.64	-0.70%	CNY 5.68	CNY 5.70	CNY 5.60	15.22M
2026-08-13	CNY 5.68	-2.24%	CNY 5.77	CNY 5.85	CNY 5.67	14.59M
2026-08-12	CNY 5.81	+1.40%	CNY 5.73	CNY 5.82	CNY 5.65	16.65M
2026-08-11	CNY 5.73	-1.21%	CNY 5.81	CNY 5.87	CNY 5.71	18.44M
2026-08-10	CNY 5.80	+3.20%	CNY 5.60	CNY 5.81	CNY 5.56	22.22M
2026-08-07	CNY 5.62	+0.54%	CNY 5.58	CNY 5.68	CNY 5.52	16.97M
2026-08-06	CNY 5.59	+0.90%	CNY 5.55	CNY 5.72	CNY 5.51	20.94M
2026-08-05	CNY 5.54	0.00%	CNY 5.50	CNY 5.60	CNY 5.48	13.67M
2026-08-04	CNY 5.54	-0.18%	CNY 5.59	CNY 5.62	CNY 5.49	14.29M
2026-08-03	CNY 5.55	+3.54%	CNY 5.38	CNY 5.57	CNY 5.35	23.75M
2026-07-31	CNY 5.36	+0.75%	CNY 5.31	CNY 5.39	CNY 5.29	17.24M
2026-07-30	CNY 5.32	-1.30%	CNY 5.36	CNY 5.47	CNY 5.30	18.92M
2026-07-29	CNY 5.39	+0.56%	CNY 5.32	CNY 5.43	CNY 5.30	16.31M
2026-07-28	CNY 5.36	-0.37%	CNY 5.35	CNY 5.40	CNY 5.30	17.55M
2026-07-27	CNY 5.38	+4.87%	CNY 5.11	CNY 5.42	CNY 5.11	27.71M
2026-07-24	CNY 5.13	-3.02%	CNY 5.24	CNY 5.29	CNY 5.13	22.79M
2026-07-23	CNY 5.29	+3.12%	CNY 5.10	CNY 5.30	CNY 5.08	23.03M
2026-07-22	CNY 5.13	+1.79%	CNY 4.98	CNY 5.16	CNY 4.97	29.44M
2026-07-21	CNY 5.04	-3.45%	CNY 5.15	CNY 5.17	CNY 4.90	34.39M
2026-07-20	CNY 5.22	+5.03%	CNY 4.97	CNY 5.23	CNY 4.93	46.42M
2026-07-17	CNY 4.97	-0.80%	CNY 4.95	CNY 5.09	CNY 4.91	27.22M
2026-07-16	CNY 5.01	0.00%	CNY 4.95	CNY 5.10	CNY 4.95	21.35M
2026-07-15	CNY 5.01	-1.18%	CNY 5.00	CNY 5.05	CNY 4.95	26.16M
2026-07-14	CNY 5.07	+3.89%	CNY 4.87	CNY 5.07	CNY 4.80	36.03M
2026-07-13	CNY 4.88	+0.41%	CNY 4.86	CNY 5.01	CNY 4.77	55.59M
2026-07-10	CNY 4.86	+9.95%	CNY 4.86	CNY 4.86	CNY 4.71	25.34M
2026-07-09	CNY 4.42	-1.78%	CNY 4.36	CNY 4.44	CNY 4.29	22.07M
2026-07-08	CNY 4.50	+3.69%	CNY 4.36	CNY 4.75	CNY 4.36	27.05M
2026-07-07	CNY 4.34	-2.91%	CNY 4.47	CNY 4.48	CNY 4.31	9.57M
2026-07-06	CNY 4.47	+0.68%	CNY 4.42	CNY 4.51	CNY 4.40	9.82M
2026-07-03	CNY 4.44	+2.78%	CNY 4.33	CNY 4.45	CNY 4.31	10.67M
2026-07-02	CNY 4.32	+0.47%	CNY 4.30	CNY 4.40	CNY 4.28	10.71M
2026-07-01	CNY 4.30	+2.14%	CNY 4.20	CNY 4.35	CNY 4.18	11.80M
2026-06-30	CNY 4.21	-1.64%	CNY 4.26	CNY 4.28	CNY 4.17	9.31M
2026-06-29	CNY 4.28	-0.70%	CNY 4.27	CNY 4.33	CNY 4.16	11.53M
2026-06-26	CNY 4.31	-2.27%	CNY 4.40	CNY 4.42	CNY 4.31	11.15M
2026-06-25	CNY 4.41	-2.43%	CNY 4.47	CNY 4.50	CNY 4.37	12.79M
2026-06-24	CNY 4.52	-2.59%	CNY 4.63	CNY 4.64	CNY 4.49	10.03M
2026-06-23	CNY 4.64	0.00%	CNY 4.62	CNY 4.70	CNY 4.60	10.70M
2026-06-22	CNY 4.64	+1.31%	CNY 4.58	CNY 4.65	CNY 4.43	14.78M
2026-06-18	CNY 4.58	-3.38%	CNY 4.71	CNY 4.73	CNY 4.54	17.22M
2026-06-17	CNY 4.74	-1.86%	CNY 4.80	CNY 4.81	CNY 4.70	12.93M
2026-06-16	CNY 4.83	+0.84%	CNY 4.77	CNY 4.89	CNY 4.70	15.29M
2026-06-15	CNY 4.79	+0.42%	CNY 4.81	CNY 4.91	CNY 4.74	14.41M
2026-06-12	CNY 4.77	+1.06%	CNY 4.79	CNY 4.85	CNY 4.66	13.94M
2026-06-11	CNY 4.72	-2.28%	CNY 4.79	CNY 4.82	CNY 4.69	13.32M
2026-06-10	CNY 4.83	-2.82%	CNY 4.95	CNY 4.95	CNY 4.76	15.02M
2026-06-09	CNY 4.97	-0.20%	CNY 4.98	CNY 5.07	CNY 4.87	13.46M
2026-06-08	CNY 4.98	-6.74%	CNY 5.20	CNY 5.28	CNY 4.95	27.40M
2026-06-05	CNY 5.34	-0.37%	CNY 5.31	CNY 5.60	CNY 5.31	25.20M
2026-06-04	CNY 5.36	-1.65%	CNY 5.41	CNY 5.53	CNY 5.30	18.86M
2026-06-03	CNY 5.45	-0.91%	CNY 5.45	CNY 5.48	CNY 5.33	21.69M
2026-06-02	CNY 5.50	-1.08%	CNY 5.53	CNY 5.54	CNY 5.40	21.96M
2026-06-01	CNY 5.56	+4.12%	CNY 5.39	CNY 5.57	CNY 5.23	33.28M
2026-05-29	CNY 5.34	+0.75%	CNY 5.28	CNY 5.43	CNY 5.25	22.11M
2026-05-28	CNY 5.30	+2.32%	CNY 5.17	CNY 5.37	CNY 5.13	23.47M
2026-05-27	CNY 5.18	-1.33%	CNY 5.22	CNY 5.27	CNY 5.13	14.87M
2026-05-26	CNY 5.25	-2.23%	CNY 5.34	CNY 5.37	CNY 5.19	14.68M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.78	+1.23%	CNY 5.73	CNY 5.80	CNY 5.72	8.77M
2026-09-29	CNY 5.71	-1.55%	CNY 5.71	CNY 5.81	CNY 5.68	9.31M
2026-09-28	CNY 5.80	-0.51%	CNY 5.81	CNY 5.89	CNY 5.74	11.47M
2026-09-24	CNY 5.83	-1.02%	CNY 5.86	CNY 5.92	CNY 5.80	8.79M
2026-09-23	CNY 5.89	-1.01%	CNY 5.95	CNY 5.95	CNY 5.86	8.18M
2026-09-22	CNY 5.95	+0.85%	CNY 5.86	CNY 5.99	CNY 5.80	12.76M
2026-09-21	CNY 5.90	+1.37%	CNY 5.82	CNY 5.92	CNY 5.81	11.31M
2026-09-18	CNY 5.82	0.00%	CNY 5.84	CNY 5.93	CNY 5.81	13.38M
2026-09-17	CNY 5.82	-0.17%	CNY 5.75	CNY 5.85	CNY 5.74	15.57M
2026-09-16	CNY 5.83	-1.69%	CNY 5.91	CNY 5.98	CNY 5.76	18.32M
2026-09-15	CNY 5.93	-2.15%	CNY 6.05	CNY 6.07	CNY 5.91	12.11M
2026-09-14	CNY 6.06	+2.54%	CNY 5.92	CNY 6.09	CNY 5.89	21.00M
2026-09-11	CNY 5.91	-2.48%	CNY 6.02	CNY 6.05	CNY 5.86	16.88M
2026-09-10	CNY 6.06	-2.26%	CNY 6.20	CNY 6.20	CNY 6.05	13.46M
2026-09-09	CNY 6.20	+0.16%	CNY 6.19	CNY 6.23	CNY 6.12	13.49M
2026-09-08	CNY 6.19	+3.17%	CNY 6.00	CNY 6.19	CNY 6.00	15.57M
2026-09-07	CNY 6.00	-0.83%	CNY 6.03	CNY 6.05	CNY 5.90	16.56M
2026-09-04	CNY 6.05	-1.63%	CNY 6.18	CNY 6.22	CNY 6.01	18.46M
2026-09-03	CNY 6.15	+0.82%	CNY 6.15	CNY 6.22	CNY 6.11	16.41M
2026-09-02	CNY 6.10	-0.81%	CNY 6.14	CNY 6.16	CNY 6.04	16.97M
2026-09-01	CNY 6.15	+2.33%	CNY 6.01	CNY 6.26	CNY 5.98	24.35M
2026-08-31	CNY 6.01	+1.01%	CNY 5.93	CNY 6.03	CNY 5.89	23.89M
2026-08-28	CNY 5.95	+2.23%	CNY 5.80	CNY 5.99	CNY 5.78	18.85M
2026-08-27	CNY 5.82	-1.52%	CNY 5.87	CNY 5.91	CNY 5.81	15.23M
2026-08-26	CNY 5.91	+2.25%	CNY 5.77	CNY 5.94	CNY 5.75	20.14M
2026-08-25	CNY 5.78	-0.34%	CNY 5.73	CNY 5.84	CNY 5.70	22.17M
2026-08-24	CNY 5.80	-3.01%	CNY 5.99	CNY 6.05	CNY 5.73	41.81M
2026-08-21	CNY 5.98	+3.28%	CNY 5.81	CNY 5.99	CNY 5.76	37.18M
2026-08-20	CNY 5.79	+3.21%	CNY 5.75	CNY 5.98	CNY 5.75	36.49M
2026-08-19	CNY 5.61	-2.43%	CNY 5.75	CNY 5.75	CNY 5.60	14.82M
2026-08-18	CNY 5.75	+0.17%	CNY 5.70	CNY 5.78	CNY 5.69	13.11M
2026-08-17	CNY 5.74	+1.77%	CNY 5.67	CNY 5.75	CNY 5.59	15.20M
2026-08-14	CNY 5.64	-0.70%	CNY 5.68	CNY 5.70	CNY 5.60	15.22M
2026-08-13	CNY 5.68	-2.24%	CNY 5.77	CNY 5.85	CNY 5.67	14.59M
2026-08-12	CNY 5.81	+1.40%	CNY 5.73	CNY 5.82	CNY 5.65	16.65M
2026-08-11	CNY 5.73	-1.21%	CNY 5.81	CNY 5.87	CNY 5.71	18.44M
2026-08-10	CNY 5.80	+3.20%	CNY 5.60	CNY 5.81	CNY 5.56	22.22M
2026-08-07	CNY 5.62	+0.54%	CNY 5.58	CNY 5.68	CNY 5.52	16.97M
2026-08-06	CNY 5.59	+0.90%	CNY 5.55	CNY 5.72	CNY 5.51	20.94M
2026-08-05	CNY 5.54	0.00%	CNY 5.50	CNY 5.60	CNY 5.48	13.67M
2026-08-04	CNY 5.54	-0.18%	CNY 5.59	CNY 5.62	CNY 5.49	14.29M
2026-08-03	CNY 5.55	+3.54%	CNY 5.38	CNY 5.57	CNY 5.35	23.75M
2026-07-31	CNY 5.36	+0.75%	CNY 5.31	CNY 5.39	CNY 5.29	17.24M
2026-07-30	CNY 5.32	-1.30%	CNY 5.36	CNY 5.47	CNY 5.30	18.92M
2026-07-29	CNY 5.39	+0.56%	CNY 5.32	CNY 5.43	CNY 5.30	16.31M
2026-07-28	CNY 5.36	-0.37%	CNY 5.35	CNY 5.40	CNY 5.30	17.55M
2026-07-27	CNY 5.38	+4.87%	CNY 5.11	CNY 5.42	CNY 5.11	27.71M
2026-07-24	CNY 5.13	-3.02%	CNY 5.24	CNY 5.29	CNY 5.13	22.79M
2026-07-23	CNY 5.29	+3.12%	CNY 5.10	CNY 5.30	CNY 5.08	23.03M
2026-07-22	CNY 5.13	+1.79%	CNY 4.98	CNY 5.16	CNY 4.97	29.44M
2026-07-21	CNY 5.04	-3.45%	CNY 5.15	CNY 5.17	CNY 4.90	34.39M
2026-07-20	CNY 5.22	+5.03%	CNY 4.97	CNY 5.23	CNY 4.93	46.42M
2026-07-17	CNY 4.97	-0.80%	CNY 4.95	CNY 5.09	CNY 4.91	27.22M
2026-07-16	CNY 5.01	0.00%	CNY 4.95	CNY 5.10	CNY 4.95	21.35M
2026-07-15	CNY 5.01	-1.18%	CNY 5.00	CNY 5.05	CNY 4.95	26.16M
2026-07-14	CNY 5.07	+3.89%	CNY 4.87	CNY 5.07	CNY 4.80	36.03M
2026-07-13	CNY 4.88	+0.41%	CNY 4.86	CNY 5.01	CNY 4.77	55.59M
2026-07-10	CNY 4.86	+9.95%	CNY 4.86	CNY 4.86	CNY 4.71	25.34M
2026-07-09	CNY 4.42	-1.78%	CNY 4.36	CNY 4.44	CNY 4.29	22.07M
2026-07-08	CNY 4.50	+3.69%	CNY 4.36	CNY 4.75	CNY 4.36	27.05M
2026-07-07	CNY 4.34	-2.91%	CNY 4.47	CNY 4.48	CNY 4.31	9.57M
2026-07-06	CNY 4.47	+0.68%	CNY 4.42	CNY 4.51	CNY 4.40	9.82M
2026-07-03	CNY 4.44	+2.78%	CNY 4.33	CNY 4.45	CNY 4.31	10.67M
2026-07-02	CNY 4.32	+0.47%	CNY 4.30	CNY 4.40	CNY 4.28	10.71M
2026-07-01	CNY 4.30	+2.14%	CNY 4.20	CNY 4.35	CNY 4.18	11.80M
2026-06-30	CNY 4.21	-1.64%	CNY 4.26	CNY 4.28	CNY 4.17	9.31M
2026-06-29	CNY 4.28	-0.70%	CNY 4.27	CNY 4.33	CNY 4.16	11.53M
2026-06-26	CNY 4.31	-2.27%	CNY 4.40	CNY 4.42	CNY 4.31	11.15M
2026-06-25	CNY 4.41	-2.43%	CNY 4.47	CNY 4.50	CNY 4.37	12.79M
2026-06-24	CNY 4.52	-2.59%	CNY 4.63	CNY 4.64	CNY 4.49	10.03M
2026-06-23	CNY 4.64	0.00%	CNY 4.62	CNY 4.70	CNY 4.60	10.70M
2026-06-22	CNY 4.64	+1.31%	CNY 4.58	CNY 4.65	CNY 4.43	14.78M
2026-06-18	CNY 4.58	-3.38%	CNY 4.71	CNY 4.73	CNY 4.54	17.22M
2026-06-17	CNY 4.74	-1.86%	CNY 4.80	CNY 4.81	CNY 4.70	12.93M
2026-06-16	CNY 4.83	+0.84%	CNY 4.77	CNY 4.89	CNY 4.70	15.29M
2026-06-15	CNY 4.79	+0.42%	CNY 4.81	CNY 4.91	CNY 4.74	14.41M
2026-06-12	CNY 4.77	+1.06%	CNY 4.79	CNY 4.85	CNY 4.66	13.94M
2026-06-11	CNY 4.72	-2.28%	CNY 4.79	CNY 4.82	CNY 4.69	13.32M
2026-06-10	CNY 4.83	-2.82%	CNY 4.95	CNY 4.95	CNY 4.76	15.02M
2026-06-09	CNY 4.97	-0.20%	CNY 4.98	CNY 5.07	CNY 4.87	13.46M
2026-06-08	CNY 4.98	-6.74%	CNY 5.20	CNY 5.28	CNY 4.95	27.40M
2026-06-05	CNY 5.34	-0.37%	CNY 5.31	CNY 5.60	CNY 5.31	25.20M
2026-06-04	CNY 5.36	-1.65%	CNY 5.41	CNY 5.53	CNY 5.30	18.86M
2026-06-03	CNY 5.45	-0.91%	CNY 5.45	CNY 5.48	CNY 5.33	21.69M
2026-06-02	CNY 5.50	-1.08%	CNY 5.53	CNY 5.54	CNY 5.40	21.96M
2026-06-01	CNY 5.56	+4.12%	CNY 5.39	CNY 5.57	CNY 5.23	33.28M
2026-05-29	CNY 5.34	+0.75%	CNY 5.28	CNY 5.43	CNY 5.25	22.11M
2026-05-28	CNY 5.30	+2.32%	CNY 5.17	CNY 5.37	CNY 5.13	23.47M
2026-05-27	CNY 5.18	-1.33%	CNY 5.22	CNY 5.27	CNY 5.13	14.87M
2026-05-26	CNY 5.25	-2.23%	CNY 5.34	CNY 5.37	CNY 5.19	14.68M