Jiangsu Zhongsheng Gaoke Environmental Co., Ltd. Class A 002778
SZSE · China · Energy Minerals
CNY 15.84-0.04 (-0.25%)
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 15.84 | -0.25% | CNY 16.02 | CNY 16.13 | CNY 15.77 | 1.22M |
| 2026-09-29 | CNY 15.88 | +1.21% | CNY 15.71 | CNY 16.09 | CNY 15.60 | 1.84M |
| 2026-09-28 | CNY 15.69 | -0.88% | CNY 15.79 | CNY 15.98 | CNY 15.55 | 1.72M |
| 2026-09-24 | CNY 15.83 | +0.19% | CNY 15.75 | CNY 15.94 | CNY 15.65 | 1.63M |
| 2026-09-23 | CNY 15.80 | -1.37% | CNY 16.02 | CNY 16.28 | CNY 15.71 | 1.33M |
| 2026-09-22 | CNY 16.02 | 0.00% | CNY 16.09 | CNY 16.29 | CNY 15.79 | 2.29M |
| 2026-09-21 | CNY 16.02 | +5.74% | CNY 15.20 | CNY 16.12 | CNY 15.02 | 3.47M |
| 2026-09-18 | CNY 15.15 | +0.13% | CNY 15.18 | CNY 15.38 | CNY 14.98 | 2.26M |
| 2026-09-17 | CNY 15.13 | -0.85% | CNY 15.05 | CNY 15.26 | CNY 14.80 | 2.50M |
| 2026-09-16 | CNY 15.26 | +0.26% | CNY 15.28 | CNY 15.42 | CNY 15.06 | 1.76M |
| 2026-09-15 | CNY 15.22 | -3.79% | CNY 15.82 | CNY 15.83 | CNY 15.20 | 2.96M |
| 2026-09-14 | CNY 15.82 | -0.63% | CNY 15.82 | CNY 16.00 | CNY 15.64 | 2.08M |
| 2026-09-11 | CNY 15.92 | -3.63% | CNY 16.48 | CNY 16.48 | CNY 15.79 | 3.34M |
| 2026-09-10 | CNY 16.52 | -3.05% | CNY 17.04 | CNY 17.04 | CNY 16.46 | 2.10M |
| 2026-09-09 | CNY 17.04 | +1.31% | CNY 16.86 | CNY 17.24 | CNY 16.76 | 2.55M |
| 2026-09-08 | CNY 16.82 | -0.36% | CNY 16.92 | CNY 17.07 | CNY 16.60 | 3.12M |
| 2026-09-07 | CNY 16.88 | +1.08% | CNY 16.67 | CNY 17.28 | CNY 16.55 | 3.82M |
| 2026-09-04 | CNY 16.70 | -5.11% | CNY 17.85 | CNY 17.92 | CNY 16.50 | 7.80M |
| 2026-09-03 | CNY 17.60 | +6.09% | CNY 16.59 | CNY 18.20 | CNY 16.55 | 8.11M |
| 2026-09-02 | CNY 16.59 | -0.06% | CNY 16.51 | CNY 16.81 | CNY 16.34 | 1.96M |
| 2026-09-01 | CNY 16.60 | +2.91% | CNY 16.16 | CNY 16.81 | CNY 16.03 | 3.06M |
| 2026-08-31 | CNY 16.13 | +1.00% | CNY 15.93 | CNY 16.18 | CNY 15.80 | 1.96M |
| 2026-08-28 | CNY 15.97 | +0.63% | CNY 15.85 | CNY 16.04 | CNY 15.79 | 1.70M |
| 2026-08-27 | CNY 15.87 | +0.32% | CNY 15.94 | CNY 15.94 | CNY 15.71 | 1.63M |
| 2026-08-26 | CNY 15.82 | -0.32% | CNY 15.80 | CNY 16.01 | CNY 15.72 | 1.62M |
| 2026-08-25 | CNY 15.87 | +2.19% | CNY 15.37 | CNY 15.92 | CNY 15.36 | 2.01M |
| 2026-08-24 | CNY 15.53 | -1.46% | CNY 15.76 | CNY 15.95 | CNY 15.43 | 1.48M |
| 2026-08-21 | CNY 15.76 | +0.83% | CNY 15.63 | CNY 15.79 | CNY 15.38 | 1.44M |
| 2026-08-20 | CNY 15.63 | +1.96% | CNY 15.51 | CNY 15.85 | CNY 15.39 | 1.79M |
| 2026-08-19 | CNY 15.33 | -3.71% | CNY 15.89 | CNY 15.89 | CNY 15.30 | 2.07M |
| 2026-08-18 | CNY 15.92 | +0.13% | CNY 15.90 | CNY 15.99 | CNY 15.70 | 1.82M |
| 2026-08-17 | CNY 15.90 | +1.34% | CNY 15.71 | CNY 16.01 | CNY 15.51 | 1.92M |
| 2026-08-14 | CNY 15.69 | +0.45% | CNY 15.67 | CNY 15.91 | CNY 15.45 | 1.38M |
| 2026-08-13 | CNY 15.62 | -3.52% | CNY 16.26 | CNY 16.35 | CNY 15.62 | 2.00M |
| 2026-08-12 | CNY 16.19 | +1.63% | CNY 15.92 | CNY 16.28 | CNY 15.86 | 2.74M |
| 2026-08-11 | CNY 15.93 | +3.11% | CNY 15.81 | CNY 16.41 | CNY 15.57 | 5.09M |
| 2026-08-10 | CNY 15.45 | +2.52% | CNY 15.08 | CNY 15.53 | CNY 14.97 | 2.05M |
| 2026-08-07 | CNY 15.07 | -0.72% | CNY 15.18 | CNY 15.22 | CNY 14.83 | 2.46M |
| 2026-08-06 | CNY 15.18 | +0.66% | CNY 15.15 | CNY 15.28 | CNY 14.89 | 2.02M |
| 2026-08-05 | CNY 15.08 | +0.60% | CNY 15.06 | CNY 15.33 | CNY 14.97 | 2.07M |
| 2026-08-04 | CNY 14.99 | +0.13% | CNY 14.97 | CNY 15.27 | CNY 14.94 | 2.65M |
| 2026-08-03 | CNY 14.97 | +4.76% | CNY 14.48 | CNY 15.00 | CNY 14.40 | 2.61M |
| 2026-07-31 | CNY 14.29 | +2.73% | CNY 14.18 | CNY 14.47 | CNY 14.07 | 2.50M |
| 2026-07-30 | CNY 13.91 | -4.07% | CNY 14.50 | CNY 14.84 | CNY 13.74 | 5.04M |
| 2026-07-29 | CNY 14.50 | +0.28% | CNY 14.40 | CNY 14.86 | CNY 14.28 | 3.33M |
| 2026-07-28 | CNY 14.46 | +2.84% | CNY 14.44 | CNY 15.01 | CNY 14.43 | 2.60M |
| 2026-07-27 | CNY 14.06 | +1.01% | CNY 13.76 | CNY 14.21 | CNY 13.71 | 1.45M |
| 2026-07-24 | CNY 13.92 | -2.11% | CNY 14.06 | CNY 14.14 | CNY 13.60 | 1.34M |
| 2026-07-23 | CNY 14.22 | +5.80% | CNY 13.37 | CNY 14.25 | CNY 13.37 | 2.19M |
| 2026-07-22 | CNY 13.44 | -1.90% | CNY 13.52 | CNY 13.84 | CNY 13.40 | 2.01M |
| 2026-07-21 | CNY 13.70 | -2.14% | CNY 14.00 | CNY 14.27 | CNY 13.04 | 2.80M |
| 2026-07-20 | CNY 14.00 | -4.24% | CNY 14.62 | CNY 15.12 | CNY 13.80 | 3.28M |
| 2026-07-17 | CNY 14.62 | -4.19% | CNY 15.29 | CNY 15.60 | CNY 14.31 | 2.34M |
| 2026-07-16 | CNY 15.26 | +2.21% | CNY 15.11 | CNY 15.78 | CNY 14.97 | 2.71M |
| 2026-07-15 | CNY 14.93 | +0.88% | CNY 14.81 | CNY 15.34 | CNY 14.81 | 1.92M |
| 2026-07-14 | CNY 14.80 | +2.07% | CNY 14.47 | CNY 15.06 | CNY 14.16 | 1.86M |
| 2026-07-13 | CNY 14.50 | -3.85% | CNY 15.06 | CNY 15.15 | CNY 14.45 | 1.88M |
| 2026-07-10 | CNY 15.08 | +2.52% | CNY 14.70 | CNY 15.22 | CNY 14.44 | 1.96M |
| 2026-07-09 | CNY 14.71 | -1.28% | CNY 14.91 | CNY 15.21 | CNY 14.43 | 2.01M |
| 2026-07-08 | CNY 14.90 | -2.68% | CNY 15.31 | CNY 15.36 | CNY 14.86 | 2.32M |
| 2026-07-07 | CNY 15.31 | -3.65% | CNY 15.79 | CNY 15.88 | CNY 15.10 | 1.99M |
| 2026-07-06 | CNY 15.89 | +1.60% | CNY 15.59 | CNY 16.60 | CNY 15.59 | 3.05M |
| 2026-07-03 | CNY 15.64 | -0.38% | CNY 15.74 | CNY 16.00 | CNY 15.62 | 1.47M |
| 2026-07-02 | CNY 15.70 | -0.19% | CNY 15.73 | CNY 16.36 | CNY 15.51 | 2.34M |
| 2026-07-01 | CNY 15.73 | +3.49% | CNY 15.14 | CNY 16.02 | CNY 15.01 | 3.43M |
| 2026-06-30 | CNY 15.20 | -1.17% | CNY 15.45 | CNY 15.84 | CNY 15.00 | 2.73M |
| 2026-06-29 | CNY 15.38 | -4.17% | CNY 16.01 | CNY 16.19 | CNY 15.28 | 3.30M |
| 2026-06-26 | CNY 16.05 | -4.58% | CNY 17.13 | CNY 17.13 | CNY 16.05 | 2.10M |
| 2026-06-25 | CNY 16.82 | -1.87% | CNY 17.23 | CNY 17.32 | CNY 16.35 | 3.35M |
| 2026-06-24 | CNY 17.14 | +0.41% | CNY 17.10 | CNY 18.32 | CNY 17.10 | 3.68M |
| 2026-06-23 | CNY 17.07 | -0.06% | CNY 16.86 | CNY 17.46 | CNY 16.86 | 2.39M |
| 2026-06-22 | CNY 17.08 | -0.99% | CNY 17.06 | CNY 17.74 | CNY 16.55 | 3.77M |
| 2026-06-18 | CNY 17.25 | +5.44% | CNY 16.35 | CNY 18.00 | CNY 15.95 | 5.68M |
| 2026-06-17 | CNY 16.36 | -5.10% | CNY 17.11 | CNY 17.23 | CNY 16.30 | 2.79M |
| 2026-06-16 | CNY 17.24 | -3.85% | CNY 17.86 | CNY 18.05 | CNY 17.14 | 2.54M |
| 2026-06-15 | CNY 17.93 | +3.52% | CNY 17.54 | CNY 17.97 | CNY 17.11 | 2.81M |
| 2026-06-12 | CNY 17.32 | +2.67% | CNY 17.17 | CNY 17.50 | CNY 16.87 | 1.74M |
| 2026-06-11 | CNY 16.87 | +2.06% | CNY 16.55 | CNY 16.93 | CNY 16.33 | 2.46M |
| 2026-06-10 | CNY 16.53 | -2.76% | CNY 16.74 | CNY 17.09 | CNY 16.30 | 2.24M |
| 2026-06-09 | CNY 17.00 | -1.45% | CNY 17.50 | CNY 17.60 | CNY 16.92 | 1.96M |
| 2026-06-08 | CNY 17.25 | -4.85% | CNY 17.75 | CNY 17.95 | CNY 16.91 | 3.52M |
| 2026-06-05 | CNY 18.13 | -1.31% | CNY 18.30 | CNY 18.41 | CNY 17.83 | 2.29M |
| 2026-06-04 | CNY 18.37 | -2.60% | CNY 18.73 | CNY 18.89 | CNY 18.18 | 2.42M |
| 2026-06-03 | CNY 18.86 | -1.57% | CNY 19.15 | CNY 19.19 | CNY 18.71 | 3.01M |
| 2026-06-02 | CNY 19.16 | -1.03% | CNY 19.40 | CNY 19.40 | CNY 18.78 | 3.06M |
| 2026-06-01 | CNY 19.36 | +1.95% | CNY 19.00 | CNY 19.87 | CNY 18.53 | 4.14M |
| 2026-05-29 | CNY 18.99 | -2.91% | CNY 19.55 | CNY 19.69 | CNY 18.92 | 3.55M |
| 2026-05-28 | CNY 19.56 | -1.06% | CNY 19.70 | CNY 19.75 | CNY 19.22 | 2.98M |
| 2026-05-27 | CNY 19.77 | -2.85% | CNY 20.35 | CNY 20.36 | CNY 19.30 | 5.28M |
| 2026-05-26 | CNY 20.35 | +5.44% | CNY 19.48 | CNY 21.21 | CNY 19.37 | 8.39M |