Skip to main content
ZJMI Environmental Energy Co., Ltd. (SHA:603071)
China flag China · Delayed Price · Currency is CNY
14.30
+0.03 (0.21%)
At close: Mar 9, 2026

ZJMI Environmental Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4214.6314.2814.3014.300.21%4,566,600
Mar 6, 202614.1814.3414.1114.2714.270.07%2,878,100
Mar 5, 202614.3514.3914.1814.2614.26-0.49%3,438,200
Mar 4, 202614.2614.4514.0014.3314.33-0.62%5,489,288
Mar 3, 202614.2814.6014.2214.4214.420.70%5,647,673
Mar 2, 202614.1114.5414.1114.3214.320.21%4,611,285
Feb 27, 202614.1014.2914.0114.2914.291.56%3,565,117
Feb 26, 202613.9514.1313.9014.0714.070.93%2,982,300
Feb 25, 202613.8414.1213.8213.9413.940.72%3,029,500
Feb 24, 202613.5913.8913.5713.8413.842.06%3,164,700
Feb 13, 202613.7213.7813.5313.5613.56-1.17%2,065,000
Feb 12, 202613.7913.8413.6413.7213.72-0.22%2,251,900
Feb 11, 202613.6113.7613.5513.7513.751.03%1,768,578
Feb 10, 202613.6713.7113.5913.6113.61-0.44%1,400,500
Feb 9, 202613.6613.7813.6013.6713.670.44%1,593,000
Feb 6, 202613.4913.7613.4013.6113.610.67%2,167,100
Feb 5, 202613.6613.6713.4713.5213.52-1.02%2,042,000
Feb 4, 202613.2213.6613.2213.6613.662.86%2,829,037
Feb 3, 202613.4013.4613.2113.2813.28-0.45%2,258,437
Feb 2, 202613.7213.7813.2813.3413.34-2.91%3,102,100
Jan 30, 202613.6013.8813.5813.7413.740.15%2,712,316
Jan 29, 202613.7613.7913.6413.7213.620.07%2,665,800
Jan 28, 202613.6113.7413.5213.7113.610.96%2,136,600
Jan 27, 202613.7613.8313.4513.5813.48-1.45%2,616,490
Jan 26, 202613.8613.9213.6913.7813.68-0.65%4,384,500
Jan 23, 202614.0314.0313.8513.8713.77-0.72%2,102,300
Jan 22, 202613.9014.0313.8713.9713.870.72%2,121,684
Jan 21, 202613.8813.9313.7813.8713.77-0.29%1,829,400
Jan 20, 202613.9514.0113.8413.9113.81-0.22%2,268,800
Jan 19, 202613.7213.9513.6813.9413.841.53%2,514,090
Jan 16, 202613.9614.0413.6913.7313.63-1.44%2,810,300
Jan 15, 202613.7014.1113.6413.9313.832.13%4,248,000
Jan 14, 202613.7313.9013.5613.6413.540.59%3,741,990
Jan 13, 202613.6013.7813.5413.5613.46-0.22%2,789,800
Jan 12, 202613.5113.6213.4413.5913.490.52%2,659,600
Jan 9, 202613.5513.5913.4513.5213.420.07%2,481,500
Jan 8, 202613.5413.6513.4913.5113.41-0.30%2,082,500
Jan 7, 202613.3513.7513.3313.5513.451.57%5,028,900
Jan 6, 202613.3413.3713.2713.3413.240.53%2,317,100
Jan 5, 202613.2313.3713.2113.2713.170.38%2,997,734
Dec 31, 202513.1313.2513.0913.2213.120.23%1,167,763
Dec 30, 202513.1113.2313.1113.1913.090.30%1,206,700
Dec 29, 202513.2713.2813.1413.1513.05-0.83%1,599,763
Dec 26, 202513.3313.3813.2513.2613.16-0.30%983,300
Dec 25, 202513.2713.3213.2213.3013.200.23%1,191,300
Dec 24, 202513.2013.2713.1613.2713.170.30%1,047,500
Dec 23, 202513.2613.3013.1813.2313.13-0.23%1,531,200
Dec 22, 202513.2213.3113.1713.2613.160.76%1,408,000
Dec 19, 202513.1513.2913.1313.1613.060.23%1,556,474
Dec 18, 202513.1013.1413.0013.1313.030.61%1,502,000
Dec 17, 202512.9713.0812.9113.0512.950.46%1,386,580
Dec 16, 202513.0613.0612.8312.9912.90-0.61%2,071,167
Dec 15, 202513.0013.1113.0013.0712.970.31%1,258,800
Dec 12, 202513.0813.1913.0113.0312.94-0.08%1,416,500
Dec 11, 202513.2213.2213.0413.0412.94-1.06%1,531,450
Dec 10, 202513.2213.2913.1113.1813.08-0.30%1,259,474
Dec 9, 202513.2913.3713.1813.2213.12-0.83%1,386,800
Dec 8, 202513.3513.4013.2513.3313.23-1,917,400
Dec 5, 202513.3513.4213.2013.3313.230.23%1,596,308
Dec 4, 202513.4213.4713.2313.3013.20-0.89%1,518,000
Dec 3, 202513.3513.4513.2713.4213.320.68%1,460,300
Dec 2, 202513.5313.6213.3213.3313.23-1.48%2,599,300
Dec 1, 202513.5113.6513.4913.5313.430.15%2,250,280
Nov 28, 202513.4013.5513.4013.5113.410.45%1,531,700
Nov 27, 202513.3113.5813.2513.4513.351.20%2,424,700
Nov 26, 202513.2813.4513.2313.2913.190.23%1,857,088
Nov 25, 202513.3113.3813.2213.2613.160.08%1,960,905
Nov 24, 202513.1613.3513.0113.2513.151.15%3,943,900
Nov 21, 202513.4813.6013.0513.1013.00-3.39%3,071,800
Nov 20, 202513.7913.7913.4813.5613.46-1.09%2,468,800
Nov 19, 202513.7613.8513.6713.7113.610.15%1,676,500
Nov 18, 202514.0014.0013.6213.6913.59-2.42%3,788,670
Nov 17, 202514.5014.5013.9814.0313.93-2.03%3,340,384
Nov 14, 202514.2514.4414.1814.3214.220.63%2,713,100
Nov 13, 202514.2314.2714.1614.2314.13-2,391,705
Nov 12, 202514.2914.3514.2214.2314.13-0.42%1,913,900
Nov 11, 202514.2914.3314.2214.2914.19-2,633,960
Nov 10, 202514.3614.4114.2514.2914.19-0.42%2,279,400
Nov 7, 202514.2914.4114.2114.3514.250.42%2,360,010
Nov 6, 202514.2514.3514.1614.2914.190.42%2,254,500
Nov 5, 202514.0514.2513.9814.2314.131.35%3,073,600
Nov 4, 202514.0614.1613.9514.0413.94-0.07%2,862,600
Nov 3, 202514.1514.2314.0114.0513.95-0.64%2,710,000
Oct 31, 202514.1514.2414.0914.1414.04-0.28%2,018,109
Oct 30, 202514.2714.3814.1514.1814.08-0.63%2,228,700
Oct 29, 202514.2514.2914.1014.2714.17-0.14%2,060,713
Oct 28, 202514.3814.3814.1914.2914.19-0.07%2,341,300
Oct 27, 202514.4514.4814.2714.3014.20-0.97%2,901,513
Oct 24, 202514.7314.7814.3614.4414.33-2.37%3,370,425
Oct 23, 202514.5614.7914.4614.7914.681.37%3,709,618
Oct 22, 202514.5114.7714.4814.5914.480.55%3,421,800
Oct 21, 202514.5014.6414.0914.5114.40-0.55%5,471,000
Oct 20, 202514.6014.6514.3514.5914.481.11%3,769,822
Oct 17, 202514.5514.6714.4314.4314.32-1.37%3,501,200
Oct 16, 202514.4314.7914.4314.6314.520.97%3,570,833
Oct 15, 202514.5514.5914.3714.4914.38-0.62%3,533,500
Oct 14, 202514.2514.6214.2414.5814.472.10%5,237,032
Oct 13, 202513.9914.2913.9914.2814.18-0.28%3,297,329
Oct 10, 202513.8814.3513.8714.3214.222.65%5,304,029
Oct 9, 202513.6413.9513.6213.9513.851.82%3,440,182