Zhejiang Zhongxin Environmental Protection Technology Group Co., Ltd. (SHA:603091)
China
· Delayed Price · Currency is CNY 81.02
-4.83 (-5.63%)
At close: Apr 28, 2026
SHA:603091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.45 | 86.87 | 79.60 | 81.02 | 81.02 | -5.63% | 1,115,982 |
| Apr 27, 2026 | 82.38 | 85.89 | 81.11 | 85.85 | 85.85 | 4.94% | 1,034,800 |
| Apr 24, 2026 | 83.50 | 83.50 | 80.91 | 81.81 | 81.81 | -0.34% | 278,400 |
| Apr 23, 2026 | 82.99 | 84.50 | 81.50 | 82.09 | 82.09 | -0.19% | 371,000 |
| Apr 22, 2026 | 81.39 | 82.80 | 81.00 | 82.25 | 82.25 | 0.38% | 409,100 |
| Apr 21, 2026 | 79.80 | 81.99 | 79.39 | 81.94 | 81.94 | 2.68% | 547,100 |
| Apr 20, 2026 | 79.00 | 80.84 | 79.00 | 79.80 | 79.80 | 0.48% | 350,600 |
| Apr 17, 2026 | 80.11 | 80.57 | 78.69 | 79.42 | 79.42 | -0.86% | 498,400 |
| Apr 16, 2026 | 76.69 | 80.88 | 75.84 | 80.11 | 80.11 | 4.46% | 924,477 |
| Apr 15, 2026 | 78.00 | 79.15 | 76.00 | 76.69 | 76.69 | -0.57% | 918,500 |
| Apr 14, 2026 | 79.40 | 79.40 | 76.80 | 77.13 | 77.13 | -2.74% | 973,900 |
| Apr 13, 2026 | 76.62 | 79.64 | 76.30 | 79.30 | 79.30 | 2.19% | 1,014,878 |
| Apr 10, 2026 | 73.01 | 77.76 | 73.01 | 77.60 | 77.60 | 6.35% | 916,020 |
| Apr 9, 2026 | 73.68 | 74.05 | 72.61 | 72.97 | 72.97 | -2.28% | 349,593 |
| Apr 8, 2026 | 73.48 | 75.50 | 72.16 | 74.67 | 74.67 | 3.65% | 1,007,500 |
| Apr 7, 2026 | 71.68 | 73.79 | 69.10 | 72.04 | 72.04 | 0.52% | 917,494 |
| Apr 3, 2026 | 72.00 | 74.50 | 70.67 | 71.67 | 71.67 | -1.01% | 703,900 |
| Apr 2, 2026 | 73.99 | 73.99 | 72.02 | 72.40 | 72.40 | -0.86% | 216,395 |
| Apr 1, 2026 | 71.99 | 73.58 | 71.58 | 73.03 | 73.03 | 2.84% | 378,206 |
| Mar 31, 2026 | 71.96 | 72.41 | 70.88 | 71.01 | 71.01 | -1.39% | 336,033 |
| Mar 30, 2026 | 72.60 | 72.76 | 71.65 | 72.01 | 72.01 | -0.40% | 317,200 |
| Mar 27, 2026 | 73.50 | 73.50 | 71.45 | 72.30 | 72.30 | -1.82% | 531,100 |
| Mar 26, 2026 | 73.08 | 74.48 | 72.12 | 73.64 | 73.64 | 0.72% | 467,800 |
| Mar 25, 2026 | 72.51 | 74.10 | 70.95 | 73.11 | 73.11 | 0.48% | 832,400 |
| Mar 24, 2026 | 70.41 | 73.39 | 70.41 | 72.76 | 72.76 | 1.24% | 546,700 |
| Mar 23, 2026 | 72.93 | 73.48 | 71.37 | 71.87 | 71.87 | -2.52% | 645,866 |
| Mar 20, 2026 | 76.50 | 77.00 | 73.26 | 73.73 | 73.73 | -2.47% | 1,091,071 |
| Mar 19, 2026 | 76.65 | 77.00 | 75.16 | 75.60 | 75.60 | -1.34% | 435,307 |
| Mar 18, 2026 | 76.81 | 77.54 | 74.60 | 76.63 | 76.63 | -0.22% | 654,407 |
| Mar 17, 2026 | 80.00 | 80.40 | 76.61 | 76.80 | 76.80 | -3.87% | 651,553 |
| Mar 16, 2026 | 83.88 | 83.95 | 79.66 | 79.89 | 79.89 | -4.15% | 1,097,168 |
| Mar 13, 2026 | 83.88 | 84.95 | 82.10 | 83.35 | 83.35 | -0.38% | 261,700 |
| Mar 12, 2026 | 84.91 | 85.62 | 83.26 | 83.67 | 83.67 | -1.54% | 215,572 |
| Mar 11, 2026 | 85.13 | 85.47 | 84.03 | 84.98 | 84.98 | 0.51% | 301,000 |
| Mar 10, 2026 | 81.11 | 84.96 | 81.11 | 84.55 | 84.55 | 4.38% | 430,270 |
| Mar 9, 2026 | 81.80 | 82.28 | 79.88 | 81.00 | 81.00 | -0.71% | 403,240 |
| Mar 6, 2026 | 80.43 | 82.78 | 79.75 | 81.58 | 81.58 | 1.72% | 400,793 |
| Mar 5, 2026 | 81.31 | 81.31 | 78.81 | 80.20 | 80.20 | 2.57% | 366,001 |
| Mar 4, 2026 | 79.54 | 81.78 | 77.80 | 78.19 | 78.19 | -1.83% | 614,895 |
| Mar 3, 2026 | 82.12 | 82.75 | 78.80 | 79.65 | 79.65 | -2.94% | 875,395 |
| Mar 2, 2026 | 86.07 | 88.44 | 81.30 | 82.06 | 82.06 | -4.36% | 1,132,600 |
| Feb 27, 2026 | 84.39 | 88.88 | 84.39 | 85.80 | 85.80 | 0.15% | 774,349 |
| Feb 26, 2026 | 85.00 | 86.30 | 84.07 | 85.67 | 85.67 | 1.19% | 458,613 |
| Feb 25, 2026 | 82.88 | 84.80 | 81.36 | 84.66 | 84.66 | 2.17% | 524,584 |
| Feb 24, 2026 | 81.28 | 82.99 | 78.88 | 82.86 | 82.86 | 2.45% | 679,994 |
| Feb 13, 2026 | 80.22 | 82.18 | 80.02 | 80.88 | 80.88 | 0.82% | 470,900 |
| Feb 12, 2026 | 79.66 | 80.68 | 79.00 | 80.22 | 80.22 | 0.70% | 392,255 |
| Feb 11, 2026 | 78.91 | 81.00 | 78.91 | 79.66 | 79.66 | 0.28% | 495,200 |
| Feb 10, 2026 | 78.35 | 79.67 | 77.60 | 79.44 | 79.44 | 1.18% | 409,394 |
| Feb 9, 2026 | 77.77 | 78.63 | 76.82 | 78.51 | 78.51 | 0.95% | 311,600 |
| Feb 6, 2026 | 80.40 | 80.40 | 77.66 | 77.77 | 77.77 | -3.27% | 524,100 |
| Feb 5, 2026 | 77.02 | 81.88 | 76.35 | 80.40 | 80.40 | 3.77% | 923,215 |
| Feb 4, 2026 | 76.29 | 78.28 | 75.62 | 77.48 | 77.48 | 1.91% | 515,594 |
| Feb 3, 2026 | 73.71 | 76.50 | 73.71 | 76.03 | 76.03 | 3.15% | 551,753 |
| Feb 2, 2026 | 75.15 | 76.13 | 73.49 | 73.71 | 73.71 | -1.98% | 543,951 |
| Jan 30, 2026 | 74.31 | 76.26 | 74.10 | 75.20 | 75.20 | 1.28% | 405,600 |
| Jan 29, 2026 | 74.01 | 74.84 | 73.81 | 74.25 | 74.25 | -0.47% | 324,229 |
| Jan 28, 2026 | 76.53 | 76.93 | 73.90 | 74.60 | 74.60 | -2.76% | 740,041 |
| Jan 27, 2026 | 77.22 | 78.03 | 76.50 | 76.72 | 76.72 | -1.29% | 502,100 |
| Jan 26, 2026 | 77.01 | 78.24 | 77.01 | 77.72 | 77.72 | 0.60% | 380,800 |
| Jan 23, 2026 | 78.00 | 78.45 | 76.94 | 77.26 | 77.26 | -0.46% | 374,862 |
| Jan 22, 2026 | 77.97 | 78.59 | 77.55 | 77.62 | 77.62 | -0.78% | 248,000 |
| Jan 21, 2026 | 77.10 | 79.25 | 77.00 | 78.23 | 78.23 | 1.10% | 277,900 |
| Jan 20, 2026 | 78.73 | 78.97 | 76.73 | 77.38 | 77.38 | -0.90% | 592,394 |
| Jan 19, 2026 | 76.70 | 78.90 | 76.70 | 78.08 | 78.08 | 1.01% | 429,261 |
| Jan 16, 2026 | 77.00 | 77.76 | 76.11 | 77.30 | 77.30 | 0.39% | 434,245 |
| Jan 15, 2026 | 74.02 | 77.33 | 74.02 | 77.00 | 77.00 | 2.26% | 751,800 |
| Jan 14, 2026 | 74.44 | 75.68 | 73.80 | 75.30 | 75.30 | 0.60% | 731,500 |
| Jan 13, 2026 | 75.00 | 76.98 | 74.00 | 74.85 | 74.85 | -0.80% | 1,268,400 |
| Jan 12, 2026 | 79.79 | 79.79 | 74.31 | 75.45 | 75.45 | -3.24% | 1,372,330 |
| Jan 9, 2026 | 79.39 | 79.39 | 76.70 | 77.98 | 77.98 | -0.62% | 969,100 |
| Jan 8, 2026 | 77.51 | 78.77 | 76.82 | 78.47 | 78.47 | 1.12% | 1,149,940 |
| Jan 7, 2026 | 81.99 | 81.99 | 76.80 | 77.60 | 77.60 | -0.44% | 860,000 |
| Jan 6, 2026 | 78.59 | 78.67 | 77.10 | 77.94 | 77.94 | -0.33% | 549,488 |
| Jan 5, 2026 | 79.25 | 80.56 | 78.00 | 78.20 | 78.20 | -1.28% | 929,016 |
| Dec 31, 2025 | 79.99 | 80.20 | 78.91 | 79.21 | 79.21 | 0.15% | 362,045 |
| Dec 30, 2025 | 80.01 | 80.99 | 79.02 | 79.09 | 79.09 | -2.00% | 838,100 |
| Dec 29, 2025 | 82.72 | 83.66 | 80.13 | 80.70 | 80.70 | -2.43% | 1,248,389 |
| Dec 26, 2025 | 82.30 | 84.79 | 82.22 | 82.71 | 82.71 | -0.23% | 632,800 |
| Dec 25, 2025 | 84.44 | 85.50 | 82.13 | 82.90 | 82.90 | -2.93% | 873,994 |
| Dec 24, 2025 | 81.77 | 86.39 | 80.94 | 85.40 | 85.40 | 5.59% | 1,315,588 |
| Dec 23, 2025 | 79.00 | 81.38 | 78.71 | 80.88 | 80.88 | 2.59% | 639,560 |
| Dec 22, 2025 | 75.88 | 81.30 | 75.88 | 78.84 | 78.84 | 4.11% | 1,146,705 |
| Dec 19, 2025 | 75.18 | 75.98 | 74.50 | 75.73 | 75.73 | 1.56% | 336,761 |
| Dec 18, 2025 | 73.75 | 76.00 | 72.65 | 74.57 | 74.57 | 2.35% | 521,800 |
| Dec 17, 2025 | 73.98 | 73.98 | 72.18 | 72.86 | 72.86 | 0.19% | 362,200 |
| Dec 16, 2025 | 74.20 | 74.20 | 72.68 | 72.72 | 72.72 | -1.99% | 261,800 |
| Dec 15, 2025 | 77.38 | 77.38 | 73.68 | 74.20 | 74.20 | -3.39% | 426,301 |
| Dec 12, 2025 | 76.99 | 78.13 | 75.68 | 76.80 | 76.80 | 1.05% | 581,994 |
| Dec 11, 2025 | 76.78 | 77.40 | 75.36 | 76.00 | 76.00 | -1.04% | 415,794 |
| Dec 10, 2025 | 76.61 | 77.50 | 76.23 | 76.80 | 76.80 | 0.22% | 230,700 |
| Dec 9, 2025 | 75.28 | 76.77 | 75.28 | 76.63 | 76.63 | 0.86% | 291,600 |
| Dec 8, 2025 | 75.08 | 76.33 | 74.38 | 75.98 | 75.98 | 1.23% | 360,260 |
| Dec 5, 2025 | 73.46 | 75.10 | 72.31 | 75.06 | 75.06 | 1.71% | 442,300 |
| Dec 4, 2025 | 73.63 | 74.98 | 73.02 | 73.80 | 73.80 | 0.23% | 459,294 |
| Dec 3, 2025 | 73.37 | 74.79 | 73.05 | 73.63 | 73.63 | -0.38% | 244,222 |
| Dec 2, 2025 | 75.30 | 75.36 | 73.21 | 73.91 | 73.91 | -1.94% | 305,900 |
| Dec 1, 2025 | 75.00 | 75.37 | 73.00 | 75.37 | 75.37 | 0.43% | 436,600 |
| Nov 28, 2025 | 72.06 | 75.30 | 72.06 | 75.05 | 75.05 | 4.16% | 655,383 |
| Nov 27, 2025 | 72.05 | 73.40 | 72.00 | 72.05 | 72.05 | -0.11% | 450,700 |