ZJMI Environmental Energy Co., Ltd. Class A 603071
SSE · China · Process Industries
CNY 12.49+0.15 (+1.22%)
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 12.49 | +1.22% | CNY 12.31 | CNY 12.53 | CNY 12.31 | 1.83M |
| 2026-09-29 | CNY 12.34 | -0.48% | CNY 12.39 | CNY 12.48 | CNY 12.32 | 1.69M |
| 2026-09-28 | CNY 12.40 | +0.57% | CNY 12.33 | CNY 12.43 | CNY 12.26 | 1.76M |
| 2026-09-24 | CNY 12.33 | +0.24% | CNY 12.30 | CNY 12.40 | CNY 12.26 | 1.14M |
| 2026-09-23 | CNY 12.30 | -1.20% | CNY 12.51 | CNY 12.51 | CNY 12.30 | 1.40M |
| 2026-09-22 | CNY 12.45 | -0.24% | CNY 12.53 | CNY 12.54 | CNY 12.42 | 1.48M |
| 2026-09-21 | CNY 12.48 | +1.30% | CNY 12.36 | CNY 12.52 | CNY 12.35 | 2.06M |
| 2026-09-18 | CNY 12.32 | +0.24% | CNY 12.23 | CNY 12.42 | CNY 12.23 | 1.63M |
| 2026-09-17 | CNY 12.29 | -1.36% | CNY 12.36 | CNY 12.43 | CNY 12.14 | 2.24M |
| 2026-09-16 | CNY 12.46 | +0.73% | CNY 12.33 | CNY 12.49 | CNY 12.33 | 1.46M |
| 2026-09-15 | CNY 12.37 | -0.88% | CNY 12.48 | CNY 12.54 | CNY 12.27 | 2.02M |
| 2026-09-14 | CNY 12.48 | +0.65% | CNY 12.31 | CNY 12.57 | CNY 12.31 | 1.71M |
| 2026-09-11 | CNY 12.40 | -0.96% | CNY 12.43 | CNY 12.45 | CNY 12.27 | 2.77M |
| 2026-09-10 | CNY 12.52 | -1.96% | CNY 12.69 | CNY 12.72 | CNY 12.50 | 2.25M |
| 2026-09-09 | CNY 12.77 | +0.87% | CNY 12.62 | CNY 12.79 | CNY 12.60 | 2.33M |
| 2026-09-08 | CNY 12.66 | +0.24% | CNY 12.57 | CNY 12.66 | CNY 12.56 | 1.99M |
| 2026-09-07 | CNY 12.63 | -0.47% | CNY 12.69 | CNY 12.72 | CNY 12.56 | 2.06M |
| 2026-09-04 | CNY 12.69 | 0.00% | CNY 12.68 | CNY 12.80 | CNY 12.60 | 2.28M |
| 2026-09-03 | CNY 12.69 | +1.12% | CNY 12.53 | CNY 12.81 | CNY 12.53 | 3.18M |
| 2026-09-02 | CNY 12.55 | -0.87% | CNY 12.70 | CNY 12.77 | CNY 12.55 | 2.85M |
| 2026-09-01 | CNY 12.66 | -0.08% | CNY 12.62 | CNY 12.93 | CNY 12.62 | 4.38M |
| 2026-08-31 | CNY 12.67 | 0.00% | CNY 12.69 | CNY 12.76 | CNY 12.55 | 3.36M |
| 2026-08-28 | CNY 12.67 | +0.08% | CNY 12.57 | CNY 12.81 | CNY 12.57 | 2.94M |
| 2026-08-27 | CNY 12.66 | -0.63% | CNY 12.74 | CNY 12.75 | CNY 12.56 | 3.49M |
| 2026-08-26 | CNY 12.74 | +0.55% | CNY 12.56 | CNY 12.82 | CNY 12.55 | 3.70M |
| 2026-08-25 | CNY 12.67 | +0.40% | CNY 12.48 | CNY 12.78 | CNY 12.47 | 4.32M |
| 2026-08-24 | CNY 12.62 | +1.28% | CNY 12.46 | CNY 12.76 | CNY 12.41 | 6.42M |
| 2026-08-21 | CNY 12.46 | +0.40% | CNY 12.35 | CNY 12.64 | CNY 12.35 | 6.05M |
| 2026-08-20 | CNY 12.41 | -0.24% | CNY 12.61 | CNY 12.69 | CNY 12.28 | 7.70M |
| 2026-08-19 | CNY 12.44 | -5.76% | CNY 13.15 | CNY 13.15 | CNY 12.33 | 15.47M |
| 2026-08-18 | CNY 13.20 | +10.00% | CNY 12.68 | CNY 13.20 | CNY 12.68 | 10.70M |
| 2026-08-17 | CNY 12.00 | +0.42% | CNY 11.98 | CNY 12.06 | CNY 11.86 | 2.40M |
| 2026-08-14 | CNY 11.95 | -1.32% | CNY 12.05 | CNY 12.08 | CNY 11.89 | 2.08M |
| 2026-08-13 | CNY 12.11 | 0.00% | CNY 12.10 | CNY 12.16 | CNY 12.02 | 1.85M |
| 2026-08-12 | CNY 12.11 | +0.08% | CNY 12.12 | CNY 12.12 | CNY 11.97 | 2.15M |
| 2026-08-11 | CNY 12.10 | +0.33% | CNY 12.07 | CNY 12.19 | CNY 11.96 | 2.64M |
| 2026-08-10 | CNY 12.06 | +1.34% | CNY 11.94 | CNY 12.10 | CNY 11.86 | 3.22M |
| 2026-08-07 | CNY 11.90 | -0.67% | CNY 11.91 | CNY 11.96 | CNY 11.80 | 2.39M |
| 2026-08-06 | CNY 11.98 | 0.00% | CNY 11.91 | CNY 12.02 | CNY 11.78 | 3.58M |
| 2026-08-05 | CNY 11.98 | -0.17% | CNY 12.00 | CNY 12.12 | CNY 11.88 | 2.85M |
| 2026-08-04 | CNY 12.00 | -1.23% | CNY 12.16 | CNY 12.19 | CNY 11.95 | 2.87M |
| 2026-08-03 | CNY 12.15 | +0.66% | CNY 12.06 | CNY 12.16 | CNY 11.97 | 3.05M |
| 2026-07-31 | CNY 12.07 | +0.42% | CNY 11.91 | CNY 12.13 | CNY 11.91 | 2.77M |
| 2026-07-30 | CNY 12.02 | +0.59% | CNY 12.02 | CNY 12.09 | CNY 11.86 | 2.19M |
| 2026-07-29 | CNY 11.95 | +1.01% | CNY 11.76 | CNY 12.10 | CNY 11.76 | 3.04M |
| 2026-07-28 | CNY 11.83 | +1.02% | CNY 11.73 | CNY 11.84 | CNY 11.64 | 2.51M |
| 2026-07-27 | CNY 11.71 | -0.09% | CNY 11.60 | CNY 11.87 | CNY 11.53 | 2.37M |
| 2026-07-24 | CNY 11.72 | -3.06% | CNY 12.07 | CNY 12.20 | CNY 11.71 | 2.99M |
| 2026-07-23 | CNY 12.09 | -0.17% | CNY 12.06 | CNY 12.25 | CNY 11.98 | 4.23M |
| 2026-07-22 | CNY 12.11 | +2.98% | CNY 11.73 | CNY 12.16 | CNY 11.70 | 4.73M |
| 2026-07-21 | CNY 11.76 | -0.84% | CNY 11.75 | CNY 11.96 | CNY 11.52 | 5.02M |
| 2026-07-20 | CNY 11.86 | +0.85% | CNY 11.78 | CNY 12.04 | CNY 11.66 | 3.73M |
| 2026-07-17 | CNY 11.76 | -1.09% | CNY 11.87 | CNY 12.08 | CNY 11.67 | 3.19M |
| 2026-07-16 | CNY 11.89 | +0.42% | CNY 11.80 | CNY 11.91 | CNY 11.67 | 2.74M |
| 2026-07-15 | CNY 11.84 | +0.59% | CNY 11.69 | CNY 11.84 | CNY 11.57 | 3.24M |
| 2026-07-14 | CNY 11.77 | +1.47% | CNY 11.53 | CNY 11.82 | CNY 11.46 | 2.91M |
| 2026-07-13 | CNY 11.60 | +1.67% | CNY 11.40 | CNY 11.60 | CNY 11.39 | 2.87M |
| 2026-07-10 | CNY 11.41 | +0.62% | CNY 11.41 | CNY 11.55 | CNY 11.24 | 2.04M |
| 2026-07-09 | CNY 11.34 | -2.49% | CNY 11.54 | CNY 11.58 | CNY 11.21 | 2.72M |
| 2026-07-08 | CNY 11.63 | +1.13% | CNY 11.49 | CNY 11.69 | CNY 11.45 | 2.79M |
| 2026-07-07 | CNY 11.50 | -2.38% | CNY 11.74 | CNY 11.78 | CNY 11.46 | 2.28M |
| 2026-07-06 | CNY 11.78 | +0.94% | CNY 11.67 | CNY 11.82 | CNY 11.60 | 1.69M |
| 2026-07-03 | CNY 11.67 | +1.13% | CNY 11.60 | CNY 11.85 | CNY 11.53 | 3.31M |
| 2026-07-02 | CNY 11.54 | +1.05% | CNY 11.38 | CNY 11.66 | CNY 11.37 | 2.34M |
| 2026-07-01 | CNY 11.42 | +3.25% | CNY 11.05 | CNY 11.60 | CNY 11.03 | 3.15M |
| 2026-06-30 | CNY 11.06 | -1.78% | CNY 11.25 | CNY 11.25 | CNY 10.89 | 2.19M |
| 2026-06-29 | CNY 11.26 | +0.45% | CNY 11.19 | CNY 11.32 | CNY 10.86 | 3.12M |
| 2026-06-26 | CNY 11.21 | -2.78% | CNY 11.46 | CNY 11.53 | CNY 11.21 | 2.46M |
| 2026-06-25 | CNY 11.53 | -1.96% | CNY 11.76 | CNY 11.80 | CNY 11.47 | 2.48M |
| 2026-06-24 | CNY 11.76 | -3.84% | CNY 12.07 | CNY 12.15 | CNY 11.74 | 2.95M |
| 2026-06-23 | CNY 12.23 | +3.64% | CNY 11.80 | CNY 12.37 | CNY 11.75 | 4.62M |
| 2026-06-22 | CNY 11.80 | -0.59% | CNY 11.81 | CNY 11.86 | CNY 11.52 | 3.54M |
| 2026-06-18 | CNY 11.87 | -1.66% | CNY 11.96 | CNY 12.13 | CNY 11.81 | 2.55M |
| 2026-06-17 | CNY 12.07 | -1.07% | CNY 12.12 | CNY 12.17 | CNY 11.92 | 2.69M |
| 2026-06-16 | CNY 12.20 | -1.69% | CNY 12.41 | CNY 12.41 | CNY 12.04 | 2.55M |
| 2026-06-15 | CNY 12.41 | +0.73% | CNY 12.37 | CNY 12.41 | CNY 12.18 | 2.90M |
| 2026-06-12 | CNY 12.32 | +3.53% | CNY 11.95 | CNY 12.41 | CNY 11.83 | 4.15M |
| 2026-06-11 | CNY 11.90 | -1.65% | CNY 11.96 | CNY 12.17 | CNY 11.89 | 3.54M |
| 2026-06-10 | CNY 12.10 | -3.59% | CNY 12.66 | CNY 12.67 | CNY 11.96 | 5.04M |
| 2026-06-09 | CNY 12.55 | -3.39% | CNY 12.98 | CNY 13.02 | CNY 12.33 | 6.85M |
| 2026-06-08 | CNY 12.99 | -7.35% | CNY 13.81 | CNY 13.93 | CNY 12.79 | 8.51M |
| 2026-06-05 | CNY 14.02 | -1.54% | CNY 14.29 | CNY 14.47 | CNY 13.94 | 5.36M |
| 2026-06-04 | CNY 14.24 | -1.93% | CNY 14.46 | CNY 14.53 | CNY 14.17 | 5.34M |
| 2026-06-03 | CNY 14.52 | +0.07% | CNY 14.51 | CNY 14.59 | CNY 14.28 | 6.42M |
| 2026-06-02 | CNY 14.51 | -1.23% | CNY 14.68 | CNY 14.84 | CNY 14.41 | 9.68M |
| 2026-06-01 | CNY 14.69 | +4.93% | CNY 14.10 | CNY 14.90 | CNY 13.99 | 12.32M |
| 2026-05-29 | CNY 14.00 | +6.46% | CNY 13.09 | CNY 14.11 | CNY 13.09 | 7.40M |
| 2026-05-28 | CNY 13.15 | -1.13% | CNY 12.93 | CNY 13.27 | CNY 12.92 | 2.69M |
| 2026-05-27 | CNY 13.30 | -0.37% | CNY 13.29 | CNY 13.34 | CNY 13.13 | 2.22M |
| 2026-05-26 | CNY 13.35 | -0.74% | CNY 13.32 | CNY 13.45 | CNY 13.11 | 1.93M |