Skip to main content
Zhejiang Weiming Environment Protection Co., Ltd. (SHA:603568)
China flag China · Delayed Price · Currency is CNY
27.68
-0.97 (-3.39%)
At close: Mar 9, 2026

SHA:603568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.5028.5326.9027.70--3.32%8,052,927
Mar 6, 202627.9829.0027.6628.6528.652.39%6,550,717
Mar 5, 202628.2128.6027.6727.9827.981.27%6,129,151
Mar 4, 202627.4428.1927.4327.6327.630.07%5,950,551
Mar 3, 202629.1929.3727.4227.6127.61-4.69%9,738,194
Mar 2, 202627.9029.1727.6828.9728.972.88%8,318,159
Feb 27, 202627.9828.4227.9328.1628.160.68%4,587,705
Feb 26, 202628.2728.3527.7627.9727.97-1.03%5,787,547
Feb 25, 202628.3728.7628.1428.2628.260.21%4,580,046
Feb 24, 202627.6328.4427.4428.2028.201.95%5,799,659
Feb 13, 202627.5228.0927.0127.6627.66-0.47%5,758,587
Feb 12, 202627.5828.2127.4927.7927.791.20%5,164,158
Feb 11, 202626.1527.6926.1527.4627.464.89%8,219,751
Feb 10, 202626.3126.4526.0126.1826.18-0.27%3,362,012
Feb 9, 202626.8626.9926.1226.2526.25-1.69%5,991,212
Feb 6, 202626.3227.2426.1126.7026.700.34%6,449,699
Feb 5, 202626.9326.9326.2826.6126.61-0.56%6,524,470
Feb 4, 202626.8927.1026.3426.7626.760.56%4,631,240
Feb 3, 202626.3026.8525.8826.6126.612.46%8,116,741
Feb 2, 202627.0427.4925.9225.9725.97-5.70%9,658,966
Jan 30, 202628.2328.5226.7127.5427.54-3.27%10,493,780
Jan 29, 202628.0328.8028.0328.4728.470.57%8,264,583
Jan 28, 202627.8028.4627.3328.3128.311.43%7,014,609
Jan 27, 202627.9328.3027.4627.9127.91-0.68%5,123,040
Jan 26, 202628.0528.9427.9628.1028.100.39%9,752,904
Jan 23, 202627.3328.4927.2127.9927.992.83%9,032,199
Jan 22, 202627.1827.5026.7527.2227.22-0.40%4,408,474
Jan 21, 202626.8627.4826.7227.3327.331.45%6,658,392
Jan 20, 202626.7627.2026.3626.9426.941.70%5,602,489
Jan 19, 202626.4226.8726.3826.4926.490.19%5,133,307
Jan 16, 202627.2027.5326.3626.4426.44-1.42%10,470,536
Jan 15, 202625.8827.0725.8826.8226.826.13%14,850,250
Jan 14, 202625.3025.5124.8525.2725.270.40%7,162,606
Jan 13, 202625.1825.7825.0225.1725.17-0.04%5,408,136
Jan 12, 202625.5825.7824.8925.1825.18-1.56%7,766,675
Jan 9, 202625.6425.8225.2225.5825.58-0.04%5,918,235
Jan 8, 202626.0026.2525.4125.5925.59-2.40%9,182,156
Jan 7, 202625.8027.9225.8026.2226.223.31%18,060,010
Jan 6, 202625.6025.9225.1625.3825.38-0.90%6,997,561
Jan 5, 202625.7925.7925.1025.6125.610.91%6,206,275
Dec 31, 202525.2625.6725.0125.3825.380.91%5,114,181
Dec 30, 202524.9425.2924.8925.1525.150.64%3,969,748
Dec 29, 202525.2825.6924.9024.9924.99-1.34%5,234,840
Dec 26, 202525.4625.5625.1125.3325.330.04%3,817,044
Dec 25, 202525.5025.5924.9425.3225.32-0.71%4,940,313
Dec 24, 202525.0926.1025.0925.5025.502.49%11,388,492
Dec 23, 202524.8725.1324.5924.8824.880.08%4,874,948
Dec 22, 202523.9925.2823.9924.8624.864.41%11,770,950
Dec 19, 202522.5023.8522.4123.8123.815.78%9,653,303
Dec 18, 202522.5622.7222.3922.5122.51-0.44%2,651,483
Dec 17, 202522.0822.6921.9122.6122.612.12%4,889,313
Dec 16, 202522.5822.6022.0322.1422.14-1.95%3,932,296
Dec 15, 202521.7322.7721.6422.5822.584.34%8,682,821
Dec 12, 202521.5421.7321.3521.6421.640.42%6,251,430
Dec 11, 202522.0022.0221.5121.5521.55-1.73%2,929,059
Dec 10, 202521.8122.0221.6221.9321.930.18%4,342,626
Dec 9, 202522.2822.3921.8921.8921.89-1.88%5,462,189
Dec 8, 202522.1522.6021.8322.3122.311.09%6,906,730
Dec 5, 202522.0022.1821.8622.0722.070.36%3,271,761
Dec 4, 202522.0922.1521.9421.9921.99-0.45%2,775,604
Dec 3, 202522.0322.4221.9622.0922.090.27%4,719,114
Dec 2, 202522.2022.2821.9622.0322.03-1.08%4,602,094
Dec 1, 202522.4922.6822.1722.2722.27-1.46%6,179,669
Nov 28, 202523.0323.1522.6022.6022.60-1.91%7,350,936
Nov 27, 202523.2623.5422.9623.0423.04-0.90%6,501,198
Nov 26, 202523.5323.8023.2223.2523.25-0.60%4,223,002
Nov 25, 202523.1023.7422.9423.3923.391.43%5,935,320
Nov 24, 202523.4423.7023.0523.0623.06-1.03%5,132,670
Nov 21, 202523.6723.8823.1023.3023.30-1.85%5,665,257
Nov 20, 202523.6223.9923.4323.7423.740.94%5,970,130
Nov 19, 202523.0523.6623.0123.5223.522.13%5,522,492
Nov 18, 202523.6423.6422.9123.0323.03-2.87%4,985,106
Nov 17, 202523.7023.8623.2423.7123.71-0.25%5,055,413
Nov 14, 202523.6024.2823.5323.7723.77-0.38%7,842,685
Nov 13, 202522.8624.3822.8123.8623.864.79%10,776,110
Nov 12, 202522.9823.3022.6822.7722.77-0.78%5,080,390
Nov 11, 202523.5023.5622.7822.9522.95-2.30%5,482,007
Nov 10, 202523.3923.5523.1723.4923.490.43%4,267,518
Nov 7, 202523.6623.6923.2123.3923.39-1.14%5,507,414
Nov 6, 202522.8524.0022.8523.6623.663.41%11,938,180
Nov 5, 202521.6923.1221.6122.8822.884.95%12,663,970
Nov 4, 202521.8122.4421.6921.8021.80-0.09%5,861,490
Nov 3, 202521.6921.8721.2821.8221.820.83%7,311,568
Oct 31, 202521.6921.7821.4821.6421.64-0.18%4,406,491
Oct 30, 202522.1022.2021.6721.6821.68-1.90%6,187,079
Oct 29, 202522.2222.2221.7122.1022.10-0.36%3,810,833
Oct 28, 202522.3022.6922.1822.1822.18-0.18%4,961,807
Oct 27, 202521.9322.6821.9122.2222.221.09%8,261,394
Oct 24, 202522.0222.0921.7921.9821.980.09%5,609,894
Oct 23, 202521.9722.1521.8121.9621.96-0.41%4,257,626
Oct 22, 202521.7122.1721.7022.0522.051.01%6,217,205
Oct 21, 202522.2222.3021.7521.8321.83-2.50%10,250,460
Oct 20, 202521.7022.8421.5222.3922.393.66%12,081,340
Oct 17, 202521.8622.0921.5921.6021.60-1.05%7,953,379
Oct 16, 202521.8922.2321.7721.8321.83-0.27%8,225,873
Oct 15, 202521.5622.1021.4021.8921.891.39%10,364,320
Oct 14, 202521.4022.0021.1621.5921.592.08%11,974,080
Oct 13, 202520.6521.3020.6221.1521.15-0.33%9,311,424
Oct 10, 202520.4821.7120.3521.2221.223.61%16,344,740
Oct 9, 202519.8320.5519.8320.4820.483.85%12,094,810