Skip to main content
Zhejiang Weiming Environment Protection Co., Ltd. (SHA:603568)
China flag China · Delayed Price · Currency is CNY
21.23
+0.63 (3.06%)
Apr 29, 2026, 2:45 PM CST

SHA:603568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6121.4820.4821.26-3.20%7,685,237
Apr 28, 202620.0020.7819.2320.6020.60-0.43%14,135,128
Apr 27, 202620.8321.0620.6520.6920.69-0.67%8,313,628
Apr 24, 202621.2721.4320.8120.8320.83-2.07%9,186,927
Apr 23, 202621.0721.4720.9721.2721.271.48%10,524,498
Apr 22, 202620.8021.0520.6720.9620.960.77%9,417,473
Apr 21, 202621.2521.2520.7520.8020.80-2.21%12,971,000
Apr 20, 202622.3122.3121.0221.2721.27-8.71%29,665,230
Apr 17, 202623.1823.5022.8423.3023.300.47%11,077,583
Apr 16, 202624.5824.7522.9523.1923.19-5.62%18,689,920
Apr 15, 202624.7925.1524.5524.5724.57-0.36%3,883,258
Apr 14, 202624.7124.7624.2124.6624.660.45%5,579,063
Apr 13, 202625.5125.8724.5424.5524.55-4.47%7,248,802
Apr 10, 202625.6825.9525.5125.7025.700.67%4,639,836
Apr 9, 202625.8026.2225.5025.5325.53-1.05%5,860,594
Apr 8, 202625.1425.9025.0625.8025.804.28%8,770,760
Apr 7, 202624.7825.2524.5324.7424.74-0.16%3,046,890
Apr 3, 202624.8925.1224.6924.7824.78-0.96%2,810,453
Apr 2, 202625.0625.1824.7825.0225.02-0.60%4,331,183
Apr 1, 202625.5025.7325.0025.1725.170.32%5,461,830
Mar 31, 202625.6026.1524.9525.0925.09-2.94%6,310,940
Mar 30, 202626.2526.2625.4325.8525.85-1.67%6,290,522
Mar 27, 202625.9626.5425.8926.2926.290.34%4,923,674
Mar 26, 202626.7726.9826.0126.2026.20-1.21%3,764,467
Mar 25, 202626.2326.8226.0626.5226.521.80%5,504,943
Mar 24, 202625.8526.1725.4526.0526.051.84%4,881,527
Mar 23, 202625.9526.3525.3025.5825.58-2.22%6,407,630
Mar 20, 202626.2626.6826.0326.1626.160.35%5,257,045
Mar 19, 202626.7426.7526.0026.0726.07-2.91%7,387,894
Mar 18, 202627.1127.3026.6826.8526.85-1.65%7,106,294
Mar 17, 202628.1928.2827.2627.3027.30-2.85%5,264,182
Mar 16, 202628.5528.5527.4228.1028.10-2.53%6,555,357
Mar 13, 202627.5528.9127.2728.8328.834.87%10,906,280
Mar 12, 202627.7227.7727.1527.4927.49-1.01%5,468,398
Mar 11, 202628.3628.3927.3327.7727.77-1.73%6,416,490
Mar 10, 202627.7028.3527.7028.2628.262.10%5,873,770
Mar 9, 202628.5028.5326.9027.6827.68-3.39%8,149,057
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