Skip to main content
Zhejiang Zhongxin Environmental Protection Technology Group Co., Ltd. (SHA:603091)
China flag China · Delayed Price · Currency is CNY
81.58
+1.38 (1.72%)
At close: Mar 6, 2026

SHA:603091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202681.8082.2879.8881.0081.00-0.71%403,240
Mar 6, 202680.4382.7879.7581.5881.581.72%400,793
Mar 5, 202681.3181.3178.8180.2080.202.57%366,001
Mar 4, 202679.5481.7877.8078.1978.19-1.83%614,895
Mar 3, 202682.1282.7578.8079.6579.65-2.94%875,395
Mar 2, 202686.0788.4481.3082.0682.06-4.36%1,132,600
Feb 27, 202684.3988.8884.3985.8085.800.15%774,349
Feb 26, 202685.0086.3084.0785.6785.671.19%458,613
Feb 25, 202682.8884.8081.3684.6684.662.17%524,584
Feb 24, 202681.2882.9978.8882.8682.862.45%679,994
Feb 13, 202680.2282.1880.0280.8880.880.82%470,900
Feb 12, 202679.6680.6879.0080.2280.220.70%392,255
Feb 11, 202678.9181.0078.9179.6679.660.28%495,200
Feb 10, 202678.3579.6777.6079.4479.441.18%409,394
Feb 9, 202677.7778.6376.8278.5178.510.95%311,600
Feb 6, 202680.4080.4077.6677.7777.77-3.27%524,100
Feb 5, 202677.0281.8876.3580.4080.403.77%923,215
Feb 4, 202676.2978.2875.6277.4877.481.91%515,594
Feb 3, 202673.7176.5073.7176.0376.033.15%551,753
Feb 2, 202675.1576.1373.4973.7173.71-1.98%543,951
Jan 30, 202674.3176.2674.1075.2075.201.28%405,600
Jan 29, 202674.0174.8473.8174.2574.25-0.47%324,229
Jan 28, 202676.5376.9373.9074.6074.60-2.76%740,041
Jan 27, 202677.2278.0376.5076.7276.72-1.29%502,100
Jan 26, 202677.0178.2477.0177.7277.720.60%380,800
Jan 23, 202678.0078.4576.9477.2677.26-0.46%374,862
Jan 22, 202677.9778.5977.5577.6277.62-0.78%248,000
Jan 21, 202677.1079.2577.0078.2378.231.10%277,900
Jan 20, 202678.7378.9776.7377.3877.38-0.90%592,394
Jan 19, 202676.7078.9076.7078.0878.081.01%429,261
Jan 16, 202677.0077.7676.1177.3077.300.39%434,245
Jan 15, 202674.0277.3374.0277.0077.002.26%751,800
Jan 14, 202674.4475.6873.8075.3075.300.60%731,500
Jan 13, 202675.0076.9874.0074.8574.85-0.80%1,268,400
Jan 12, 202679.7979.7974.3175.4575.45-3.24%1,372,330
Jan 9, 202679.3979.3976.7077.9877.98-0.62%969,100
Jan 8, 202677.5178.7776.8278.4778.471.12%1,149,940
Jan 7, 202681.9981.9976.8077.6077.60-0.44%860,000
Jan 6, 202678.5978.6777.1077.9477.94-0.33%549,488
Jan 5, 202679.2580.5678.0078.2078.20-1.28%929,016
Dec 31, 202579.9980.2078.9179.2179.210.15%362,045
Dec 30, 202580.0180.9979.0279.0979.09-2.00%838,100
Dec 29, 202582.7283.6680.1380.7080.70-2.43%1,248,389
Dec 26, 202582.3084.7982.2282.7182.71-0.23%632,800
Dec 25, 202584.4485.5082.1382.9082.90-2.93%873,994
Dec 24, 202581.7786.3980.9485.4085.405.59%1,315,588
Dec 23, 202579.0081.3878.7180.8880.882.59%639,560
Dec 22, 202575.8881.3075.8878.8478.844.11%1,146,705
Dec 19, 202575.1875.9874.5075.7375.731.56%336,761
Dec 18, 202573.7576.0072.6574.5774.572.35%521,800
Dec 17, 202573.9873.9872.1872.8672.860.19%362,200
Dec 16, 202574.2074.2072.6872.7272.72-1.99%261,800
Dec 15, 202577.3877.3873.6874.2074.20-3.39%426,301
Dec 12, 202576.9978.1375.6876.8076.801.05%581,994
Dec 11, 202576.7877.4075.3676.0076.00-1.04%415,794
Dec 10, 202576.6177.5076.2376.8076.800.22%230,700
Dec 9, 202575.2876.7775.2876.6376.630.86%291,600
Dec 8, 202575.0876.3374.3875.9875.981.23%360,260
Dec 5, 202573.4675.1072.3175.0675.061.71%442,300
Dec 4, 202573.6374.9873.0273.8073.800.23%459,294
Dec 3, 202573.3774.7973.0573.6373.63-0.38%244,222
Dec 2, 202575.3075.3673.2173.9173.91-1.94%305,900
Dec 1, 202575.0075.3773.0075.3775.370.43%436,600
Nov 28, 202572.0675.3072.0675.0575.054.16%655,383
Nov 27, 202572.0573.4072.0072.0572.05-0.11%450,700
Nov 26, 202572.7273.7372.0072.1372.13-0.41%411,400
Nov 25, 202571.9972.8071.2172.4372.431.23%319,788
Nov 24, 202572.9473.6470.4971.5571.55-1.91%463,186
Nov 21, 202574.4474.9972.3872.9472.94-2.02%500,554
Nov 20, 202574.8075.2073.9174.4474.44-0.08%517,040
Nov 19, 202573.0075.9972.9774.5074.501.35%531,140
Nov 18, 202573.3074.8172.1273.5173.510.29%357,300
Nov 17, 202573.7774.1172.5873.3073.30-0.61%343,692
Nov 14, 202574.6075.8473.6873.7573.75-1.93%359,770
Nov 13, 202577.3878.4874.6875.2075.20-3.45%932,961
Nov 12, 202575.8078.6875.6677.8977.892.04%513,200
Nov 11, 202576.8077.5976.1076.3376.33-0.65%333,274
Nov 10, 202577.0077.9476.2676.8376.83-0.44%458,354
Nov 7, 202579.8379.8377.0177.1777.17-3.65%901,100
Nov 6, 202575.2081.4875.2080.0980.096.66%1,628,909
Nov 5, 202573.6076.5073.3075.0975.090.56%1,030,207
Nov 4, 202574.2675.8873.1574.6774.67-0.64%914,916
Nov 3, 202576.3276.3273.9775.1575.15-0.49%803,400
Oct 31, 202573.7076.0672.9075.5275.522.85%1,429,284
Oct 30, 202573.4375.1772.5173.4373.430.85%845,522
Oct 29, 202573.4873.7571.8172.8172.81-1.05%351,900
Oct 28, 202573.7375.5773.2573.5873.58-1.34%543,700
Oct 27, 202574.7575.4272.5174.5874.580.46%483,997
Oct 24, 202573.6174.3972.8974.2474.240.87%265,000
Oct 23, 202571.9473.8871.7873.6073.601.97%289,900
Oct 22, 202573.1374.2371.6272.1872.18-2.27%363,200
Oct 21, 202571.0674.2669.0773.8673.864.22%1,017,400
Oct 20, 202570.0372.4969.8570.8770.871.53%411,922
Oct 17, 202571.9971.9969.6069.8069.80-1.92%372,961
Oct 16, 202573.0673.6970.9171.1771.17-2.33%333,200
Oct 15, 202569.8673.4669.2972.8772.873.51%725,866
Oct 14, 202574.2974.2969.6070.4070.40-4.23%968,300
Oct 13, 202570.9375.5870.4973.5173.512.10%1,206,193
Oct 10, 202573.0075.7071.6572.0072.00-0.96%1,004,300
Oct 9, 202574.7374.7371.4872.7072.70-1.89%1,322,901