Skip to main content
Beijing ZEHO Waterfront Ecological Environment Treatment Co., Ltd. (SHA:605069)
China flag China · Delayed Price · Currency is CNY
14.24
+0.14 (0.99%)
Mar 10, 2026, 3:00 PM CST

SHA:605069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8814.1313.7014.1014.10-0.35%5,196,820
Mar 6, 202613.8614.3813.8314.1514.152.17%8,136,650
Mar 5, 202614.1314.2013.6913.8513.85-0.07%8,195,930
Mar 4, 202613.1114.0513.1013.8613.863.74%9,132,300
Mar 3, 202613.8714.1513.2613.3613.36-4.09%9,582,900
Mar 2, 202613.3514.1513.3013.9313.930.43%12,348,090
Feb 27, 202614.0014.2213.7213.8713.87-3.68%15,882,300
Feb 26, 202614.0715.3913.5714.4014.402.93%24,319,430
Feb 25, 202614.1914.2113.8013.9913.99-1.41%5,668,590
Feb 24, 202613.9014.4413.5614.1914.193.88%11,980,040
Feb 13, 202614.1114.3013.6113.6613.66-4.94%18,360,290
Feb 12, 202614.1215.5413.5014.3714.371.70%34,394,350
Feb 11, 202614.4714.9614.1214.1314.13-1.53%10,012,830
Feb 10, 202614.4514.6214.1414.3514.35-0.69%7,727,190
Feb 9, 202614.4814.8814.0314.4514.451.05%15,147,960
Feb 6, 202613.5114.7513.4014.3014.305.38%20,843,290
Feb 5, 202612.9013.6012.7213.5713.575.19%14,789,790
Feb 4, 202613.0713.1512.8212.9012.90-0.92%4,387,660
Feb 3, 202613.4013.4012.9513.0213.02-0.08%5,946,690
Feb 2, 202613.2013.5413.0013.0313.03-1.81%4,826,750
Jan 30, 202613.3013.8413.2613.2713.27-0.75%7,768,070
Jan 29, 202613.2314.4213.0013.3713.370.15%9,979,200
Jan 28, 202613.7113.7513.0513.3513.35-2.77%8,360,260
Jan 27, 202614.1514.1613.4113.7313.73-3.04%5,513,600
Jan 26, 202614.0314.5513.5114.1614.161.00%11,705,010
Jan 23, 202613.5314.1613.4914.0214.023.47%9,906,270
Jan 22, 202613.8413.9813.3213.5513.55-1.67%9,300,050
Jan 21, 202613.8714.5413.7813.7813.78-1.92%7,310,450
Jan 20, 202614.2014.2813.6014.0514.05-2.43%6,782,300
Jan 19, 202614.8614.9613.8914.4014.40-2.64%7,837,320
Jan 16, 202615.2415.3314.6514.7914.79-2.70%6,706,020
Jan 15, 202615.4015.5014.6315.2015.20-1.30%9,900,520
Jan 14, 202614.5115.4914.5015.4015.406.13%15,262,700
Jan 13, 202614.9614.9914.1514.5114.51-2.55%11,034,470
Jan 12, 202616.0116.0114.6414.8914.89-2.55%13,199,960
Jan 9, 202616.2016.2015.0415.2815.28-0.97%10,912,200
Jan 8, 202615.2816.4015.2315.4315.431.31%17,241,440
Jan 7, 202614.5715.5914.4715.2315.234.96%18,246,910
Jan 6, 202615.1815.2514.5014.5114.51-2.88%17,980,547
Jan 5, 202615.2215.6614.6114.9414.941.63%24,866,990
Dec 31, 202514.5515.6013.6314.7014.70-1.01%32,603,558
Dec 30, 202514.6514.8513.8114.8514.8510.00%31,093,940
Dec 29, 202512.5213.5012.4213.5013.5010.02%14,326,640
Dec 26, 202511.7812.4811.7812.2712.270.82%18,947,590
Dec 25, 202512.3012.9811.7512.1712.172.61%33,771,140
Dec 24, 202510.7111.8610.7111.8611.8610.02%20,052,130
Dec 23, 202510.3010.9210.2010.7810.786.00%14,529,470
Dec 22, 20259.9510.399.9110.1710.172.94%8,935,970
Dec 19, 20259.409.909.409.889.884.44%5,032,250
Dec 18, 20259.129.479.129.469.462.94%4,292,200
Dec 17, 20259.169.278.999.199.190.22%3,031,898
Dec 16, 20259.469.469.169.179.17-2.96%3,879,150
Dec 15, 20259.379.649.259.459.45-0.11%3,156,090
Dec 12, 20259.689.799.459.469.46-2.27%4,032,160
Dec 11, 202510.0010.019.669.689.68-2.81%4,397,090
Dec 10, 202510.0010.309.969.969.96-0.99%4,347,560
Dec 9, 202510.1410.2110.0310.0610.06-0.20%2,428,060
Dec 8, 202510.0910.169.9010.0810.082.02%3,110,290
Dec 5, 20259.689.939.579.889.881.86%2,903,160
Dec 4, 20259.949.949.589.709.70-2.12%2,749,550
Dec 3, 202510.1110.189.849.919.91-2.17%3,075,810
Dec 2, 202510.1610.229.9710.1310.13-0.59%2,675,920
Dec 1, 202510.2910.4410.1510.1910.19-0.97%2,943,050
Nov 28, 202510.1910.3010.0110.2910.290.88%2,237,800
Nov 27, 202510.0510.289.9210.2010.201.90%2,976,700
Nov 26, 202510.2610.419.9810.0110.01-2.72%4,320,340
Nov 25, 202510.1410.439.9510.2910.292.29%4,961,160
Nov 24, 20259.7110.319.7110.0610.064.68%6,353,340
Nov 21, 202510.2010.379.619.619.61-6.15%5,016,160
Nov 20, 202510.5510.5510.1010.2410.24-1.35%3,996,210
Nov 19, 202510.8410.8410.2510.3810.38-4.24%5,718,870
Nov 18, 202511.0511.0510.7310.8410.84-0.91%3,507,600
Nov 17, 202510.8711.0310.8410.9410.940.64%3,660,044
Nov 14, 202510.7410.9210.6910.8710.871.30%3,599,984
Nov 13, 202510.7110.7810.6010.7310.73-0.09%2,598,030
Nov 12, 202510.7510.8510.7110.7410.74-0.46%2,250,880
Nov 11, 202510.7510.8210.7010.7910.790.75%2,875,406
Nov 10, 202510.6810.7810.6310.7110.710.47%2,830,630
Nov 7, 202510.5610.7110.5610.6610.660.38%2,622,490
Nov 6, 202510.7110.7210.5110.6210.62-0.38%2,875,790
Nov 5, 202510.5510.6910.5010.6610.660.66%2,953,500
Nov 4, 202510.4310.6210.3610.5910.591.34%3,461,190
Nov 3, 202510.4510.5510.3910.4510.45-0.19%3,752,210
Oct 31, 202510.1610.5010.0710.4710.470.96%4,012,900
Oct 30, 202510.3810.5010.3610.3710.37-0.77%2,156,190
Oct 29, 202510.7210.7510.4410.4510.45-2.43%3,056,500
Oct 28, 202510.6310.7710.6210.7110.710.19%2,363,290
Oct 27, 202510.8010.8110.5710.6910.69-0.56%2,931,260
Oct 24, 202510.6210.7510.6210.7510.751.22%2,857,090
Oct 23, 202510.5510.6510.4710.6210.620.38%2,349,110
Oct 22, 202510.5310.6210.4610.5810.580.38%2,595,120
Oct 21, 202510.3610.5510.3010.5410.541.74%3,312,250
Oct 20, 202510.2510.3610.1510.3610.362.88%2,771,890
Oct 17, 202510.2110.2710.0610.0710.07-1.37%2,157,260
Oct 16, 202510.3410.3810.1910.2110.21-1.35%2,650,400
Oct 15, 202510.2110.3510.1810.3510.351.37%2,518,240
Oct 14, 202510.2610.3910.1810.2110.21-0.10%3,308,540
Oct 13, 202510.0210.309.9710.2210.22-1.73%3,282,780
Oct 10, 202510.3610.4810.2710.4010.400.39%2,632,150
Oct 9, 202510.4410.5910.3510.3610.36-0.48%2,997,597