605069 Historical data - Beijing ZEHO Waterfront Ecological Environment Treatment Co., Ltd. Class A | Makkler

605069 Historical data - Beijing ZEHO Waterfront Ecological Environment Treatment Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.86	-4.82%	CNY 12.38	CNY 12.45	CNY 11.71	16.07M
2026-09-29	CNY 12.46	+7.14%	CNY 11.94	CNY 12.79	CNY 11.80	20.80M
2026-09-28	CNY 11.63	-3.88%	CNY 12.08	CNY 12.72	CNY 11.60	11.10M
2026-09-24	CNY 12.10	+3.95%	CNY 11.51	CNY 12.77	CNY 11.50	18.60M
2026-09-23	CNY 11.64	-4.20%	CNY 11.81	CNY 12.04	CNY 11.47	12.95M
2026-09-22	CNY 12.15	+0.08%	CNY 12.07	CNY 13.06	CNY 12.05	16.70M
2026-09-21	CNY 12.14	-1.78%	CNY 12.37	CNY 12.48	CNY 12.04	13.50M
2026-09-18	CNY 12.36	-0.48%	CNY 12.28	CNY 12.92	CNY 11.96	19.10M
2026-09-17	CNY 12.42	-1.74%	CNY 12.34	CNY 12.56	CNY 11.77	18.96M
2026-09-16	CNY 12.64	+2.27%	CNY 11.54	CNY 12.81	CNY 11.13	25.69M
2026-09-15	CNY 12.36	-2.29%	CNY 12.13	CNY 13.79	CNY 11.39	28.86M
2026-09-14	CNY 12.65	+10.00%	CNY 12.65	CNY 12.65	CNY 12.65	4.77M
2026-09-11	CNY 11.50	+10.05%	CNY 10.99	CNY 11.50	CNY 10.72	7.81M
2026-09-10	CNY 10.45	-0.48%	CNY 10.50	CNY 10.58	CNY 10.38	3.42M
2026-09-09	CNY 10.50	-1.13%	CNY 10.62	CNY 10.70	CNY 10.43	3.04M
2026-09-08	CNY 10.62	-0.38%	CNY 10.66	CNY 10.73	CNY 10.57	2.40M
2026-09-07	CNY 10.66	-0.19%	CNY 10.71	CNY 10.77	CNY 10.57	2.75M
2026-09-04	CNY 10.68	-1.39%	CNY 10.80	CNY 11.03	CNY 10.60	4.31M
2026-09-03	CNY 10.83	+0.28%	CNY 10.89	CNY 11.03	CNY 10.71	4.76M
2026-09-02	CNY 10.80	+1.03%	CNY 10.69	CNY 10.85	CNY 10.48	3.50M
2026-09-01	CNY 10.69	-0.28%	CNY 10.72	CNY 10.78	CNY 10.53	3.71M
2026-08-31	CNY 10.72	+1.04%	CNY 10.47	CNY 10.80	CNY 10.30	4.15M
2026-08-28	CNY 10.61	+0.47%	CNY 10.60	CNY 10.80	CNY 10.51	4.16M
2026-08-27	CNY 10.56	-1.03%	CNY 10.55	CNY 10.74	CNY 10.50	4.40M
2026-08-26	CNY 10.67	-2.02%	CNY 10.80	CNY 10.96	CNY 10.63	4.24M
2026-08-25	CNY 10.89	+4.31%	CNY 10.37	CNY 10.94	CNY 10.36	4.43M
2026-08-24	CNY 10.44	-0.29%	CNY 10.57	CNY 10.88	CNY 10.26	6.32M
2026-08-21	CNY 10.47	+0.38%	CNY 10.35	CNY 10.55	CNY 10.13	2.58M
2026-08-20	CNY 10.43	+1.36%	CNY 10.36	CNY 10.61	CNY 10.21	3.38M
2026-08-19	CNY 10.29	-4.81%	CNY 10.76	CNY 10.76	CNY 10.19	4.17M
2026-08-18	CNY 10.81	-1.46%	CNY 11.01	CNY 11.01	CNY 10.75	2.81M
2026-08-17	CNY 10.97	+2.24%	CNY 10.86	CNY 10.99	CNY 10.56	3.44M
2026-08-14	CNY 10.73	-0.92%	CNY 10.84	CNY 11.04	CNY 10.61	4.88M
2026-08-13	CNY 10.83	-2.96%	CNY 11.21	CNY 11.26	CNY 10.72	3.96M
2026-08-12	CNY 11.16	+1.18%	CNY 10.99	CNY 11.23	CNY 10.98	3.55M
2026-08-11	CNY 11.03	-0.90%	CNY 11.07	CNY 11.22	CNY 10.85	4.95M
2026-08-10	CNY 11.13	+1.92%	CNY 10.98	CNY 11.20	CNY 10.82	5.70M
2026-08-07	CNY 10.92	+0.46%	CNY 10.88	CNY 10.93	CNY 10.36	6.55M
2026-08-06	CNY 10.87	+2.07%	CNY 10.66	CNY 10.95	CNY 10.55	6.53M
2026-08-05	CNY 10.65	+1.24%	CNY 10.54	CNY 10.77	CNY 10.53	8.00M
2026-08-04	CNY 10.52	+1.84%	CNY 10.36	CNY 10.59	CNY 10.25	11.12M
2026-08-03	CNY 10.33	+3.71%	CNY 10.38	CNY 10.91	CNY 9.89	18.06M
2026-07-31	CNY 9.96	+10.06%	CNY 9.21	CNY 9.96	CNY 9.15	12.16M
2026-07-30	CNY 9.05	-6.12%	CNY 9.57	CNY 9.85	CNY 9.00	8.18M
2026-07-29	CNY 9.64	+2.01%	CNY 9.41	CNY 9.79	CNY 9.26	9.88M
2026-07-28	CNY 9.45	-3.18%	CNY 9.80	CNY 10.09	CNY 9.35	6.30M
2026-07-27	CNY 9.76	+3.28%	CNY 9.33	CNY 9.84	CNY 9.33	4.85M
2026-07-24	CNY 9.45	-2.58%	CNY 9.59	CNY 9.68	CNY 9.29	4.66M
2026-07-23	CNY 9.70	+2.54%	CNY 9.46	CNY 9.80	CNY 9.37	5.10M
2026-07-22	CNY 9.46	-2.77%	CNY 9.60	CNY 9.82	CNY 9.39	5.90M
2026-07-21	CNY 9.73	+1.46%	CNY 9.56	CNY 9.79	CNY 8.63	11.37M
2026-07-20	CNY 9.59	-9.95%	CNY 10.67	CNY 10.90	CNY 9.59	7.57M
2026-07-17	CNY 10.65	-6.08%	CNY 11.32	CNY 11.66	CNY 10.35	6.99M
2026-07-16	CNY 11.34	-3.65%	CNY 11.70	CNY 11.93	CNY 11.25	5.56M
2026-07-15	CNY 11.77	+0.09%	CNY 11.66	CNY 12.21	CNY 11.51	5.57M
2026-07-14	CNY 11.76	+1.03%	CNY 12.09	CNY 12.09	CNY 11.28	5.56M
2026-07-13	CNY 11.64	-9.98%	CNY 12.88	CNY 13.05	CNY 11.64	6.56M
2026-07-10	CNY 12.93	+0.08%	CNY 12.72	CNY 13.72	CNY 12.60	5.81M
2026-07-09	CNY 12.92	+0.16%	CNY 12.64	CNY 13.19	CNY 12.30	6.26M
2026-07-08	CNY 12.90	-5.29%	CNY 13.70	CNY 13.71	CNY 12.77	5.97M
2026-07-07	CNY 13.62	-2.16%	CNY 13.83	CNY 14.41	CNY 13.31	7.80M
2026-07-06	CNY 13.92	-7.63%	CNY 15.20	CNY 15.44	CNY 13.76	7.61M
2026-07-03	CNY 15.07	-5.16%	CNY 15.74	CNY 16.08	CNY 14.99	7.31M
2026-07-02	CNY 15.89	+0.38%	CNY 15.79	CNY 16.14	CNY 15.40	8.77M
2026-07-01	CNY 15.83	-3.94%	CNY 16.48	CNY 16.69	CNY 15.65	11.42M
2026-06-30	CNY 16.48	+4.50%	CNY 15.62	CNY 16.68	CNY 15.31	18.05M
2026-06-29	CNY 15.77	+8.68%	CNY 14.95	CNY 15.96	CNY 14.76	21.65M
2026-06-26	CNY 14.51	-1.29%	CNY 14.40	CNY 14.80	CNY 14.20	13.86M
2026-06-25	CNY 14.70	-0.27%	CNY 14.28	CNY 15.36	CNY 14.08	25.85M
2026-06-24	CNY 14.74	+10.00%	CNY 14.20	CNY 14.74	CNY 13.54	29.82M
2026-06-23	CNY 13.40	+10.02%	CNY 13.40	CNY 13.40	CNY 12.83	6.62M
2026-06-22	CNY 12.18	+10.03%	CNY 10.90	CNY 12.18	CNY 10.82	12.11M
2026-06-18	CNY 11.07	+2.69%	CNY 10.70	CNY 11.86	CNY 10.70	21.13M
2026-06-17	CNY 10.78	0.00%	CNY 10.78	CNY 11.09	CNY 10.42	14.27M
2026-06-16	CNY 10.78	+1.70%	CNY 10.45	CNY 10.94	CNY 10.11	17.33M
2026-06-15	CNY 10.60	-2.75%	CNY 10.69	CNY 10.75	CNY 10.32	16.26M
2026-06-12	CNY 10.90	-5.63%	CNY 11.40	CNY 11.90	CNY 10.54	24.92M
2026-06-11	CNY 11.55	+10.00%	CNY 10.55	CNY 11.55	CNY 10.40	8.54M
2026-06-10	CNY 10.50	-7.41%	CNY 11.14	CNY 11.23	CNY 10.26	16.30M
2026-06-09	CNY 11.34	+9.99%	CNY 10.45	CNY 11.34	CNY 10.45	5.23M
2026-06-08	CNY 10.31	-6.95%	CNY 11.13	CNY 11.27	CNY 10.10	7.37M
2026-06-05	CNY 11.08	+0.09%	CNY 11.18	CNY 11.31	CNY 10.65	6.40M
2026-06-04	CNY 11.07	-2.72%	CNY 11.49	CNY 11.56	CNY 11.01	4.94M
2026-06-03	CNY 11.38	-2.15%	CNY 11.80	CNY 11.99	CNY 11.22	6.88M
2026-06-02	CNY 11.63	-6.06%	CNY 12.38	CNY 12.65	CNY 11.61	7.91M
2026-06-01	CNY 12.38	+4.38%	CNY 12.01	CNY 12.69	CNY 11.74	11.51M
2026-05-29	CNY 11.86	-10.02%	CNY 13.13	CNY 13.46	CNY 11.86	9.18M
2026-05-28	CNY 13.18	+3.86%	CNY 12.74	CNY 13.70	CNY 11.45	11.44M
2026-05-27	CNY 12.69	-7.24%	CNY 13.83	CNY 13.84	CNY 12.31	16.17M
2026-05-26	CNY 13.68	-10.00%	CNY 15.20	CNY 15.40	CNY 13.68	9.74M