Beijing ZEHO Waterfront Ecological Environment Treatment Co., Ltd. (SHA:605069)
China
· Delayed Price · Currency is CNY 14.47
+0.21 (1.47%)
Apr 29, 2026, 3:00 PM CST
SHA:605069 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.07 | 14.50 | 14.07 | 14.33 | - | 0.49% | 1,072,730 |
| Apr 28, 2026 | 14.35 | 14.50 | 14.01 | 14.26 | 14.26 | 0.56% | 5,285,210 |
| Apr 27, 2026 | 14.10 | 14.35 | 13.80 | 14.18 | 14.18 | 1.00% | 5,623,231 |
| Apr 24, 2026 | 13.54 | 14.23 | 13.52 | 14.04 | 14.04 | 2.63% | 6,174,057 |
| Apr 23, 2026 | 13.68 | 13.93 | 13.57 | 13.68 | 13.68 | - | 5,113,400 |
| Apr 22, 2026 | 13.93 | 13.95 | 13.56 | 13.68 | 13.68 | -1.23% | 5,092,953 |
| Apr 21, 2026 | 13.61 | 14.07 | 13.61 | 13.85 | 13.85 | 1.24% | 6,431,120 |
| Apr 20, 2026 | 13.27 | 13.74 | 12.80 | 13.68 | 13.68 | 4.83% | 6,061,860 |
| Apr 17, 2026 | 13.04 | 13.53 | 12.93 | 13.05 | 13.05 | -1.29% | 5,794,290 |
| Apr 16, 2026 | 12.48 | 13.37 | 12.32 | 13.22 | 13.22 | 6.44% | 7,315,750 |
| Apr 15, 2026 | 12.60 | 12.78 | 12.29 | 12.42 | 12.42 | -0.72% | 4,831,630 |
| Apr 14, 2026 | 12.20 | 12.64 | 12.02 | 12.51 | 12.51 | 2.54% | 8,171,420 |
| Apr 13, 2026 | 12.35 | 12.35 | 11.73 | 12.20 | 12.20 | -1.29% | 10,438,140 |
| Apr 10, 2026 | 11.46 | 12.36 | 11.32 | 12.36 | 12.36 | 9.96% | 6,911,560 |
| Apr 9, 2026 | 11.72 | 11.79 | 11.07 | 11.24 | 11.24 | -4.10% | 5,838,250 |
| Apr 8, 2026 | 11.70 | 11.76 | 11.54 | 11.72 | 11.72 | 3.08% | 2,402,100 |
| Apr 7, 2026 | 11.06 | 11.40 | 10.97 | 11.37 | 11.37 | 2.62% | 2,838,200 |
| Apr 3, 2026 | 11.66 | 11.66 | 10.95 | 11.08 | 11.08 | -3.32% | 2,342,860 |
| Apr 2, 2026 | 11.80 | 11.80 | 11.32 | 11.46 | 11.46 | -3.05% | 2,325,500 |
| Apr 1, 2026 | 11.85 | 11.88 | 11.60 | 11.82 | 11.82 | 1.90% | 2,695,630 |
| Mar 31, 2026 | 12.14 | 12.15 | 11.52 | 11.60 | 11.60 | -3.41% | 4,164,860 |
| Mar 30, 2026 | 12.15 | 12.15 | 11.76 | 12.01 | 12.01 | -0.50% | 2,301,030 |
| Mar 27, 2026 | 11.98 | 12.14 | 11.78 | 12.07 | 12.07 | 1.17% | 2,352,800 |
| Mar 26, 2026 | 12.39 | 12.40 | 11.81 | 11.93 | 11.93 | -2.53% | 2,828,560 |
| Mar 25, 2026 | 12.36 | 12.49 | 12.14 | 12.24 | 12.24 | -0.33% | 3,510,230 |
| Mar 24, 2026 | 11.95 | 12.28 | 11.76 | 12.28 | 12.28 | 4.96% | 3,846,824 |
| Mar 23, 2026 | 12.38 | 12.51 | 11.58 | 11.70 | 11.70 | -7.14% | 7,010,230 |
| Mar 20, 2026 | 13.29 | 13.49 | 12.59 | 12.60 | 12.60 | -5.48% | 4,379,600 |
| Mar 19, 2026 | 13.56 | 13.56 | 13.26 | 13.33 | 13.33 | -1.99% | 3,353,100 |
| Mar 18, 2026 | 13.80 | 13.80 | 13.42 | 13.60 | 13.60 | -0.37% | 2,514,600 |
| Mar 17, 2026 | 14.00 | 14.20 | 13.58 | 13.65 | 13.65 | -2.22% | 4,991,620 |
| Mar 16, 2026 | 14.00 | 14.18 | 13.57 | 13.96 | 13.96 | -0.57% | 5,765,884 |
| Mar 13, 2026 | 13.32 | 14.15 | 13.32 | 14.04 | 14.04 | 5.17% | 8,031,780 |
| Mar 12, 2026 | 13.66 | 13.83 | 13.32 | 13.35 | 13.35 | -2.77% | 4,409,020 |
| Mar 11, 2026 | 14.35 | 14.35 | 13.65 | 13.73 | 13.73 | -3.58% | 6,664,260 |
| Mar 10, 2026 | 14.15 | 14.44 | 14.11 | 14.24 | 14.24 | 0.99% | 4,476,880 |
| Mar 9, 2026 | 13.88 | 14.13 | 13.70 | 14.10 | 14.10 | -0.35% | 5,196,820 |
| Mar 6, 2026 | 13.86 | 14.38 | 13.83 | 14.15 | 14.15 | 2.17% | 8,136,650 |
| Mar 5, 2026 | 14.13 | 14.20 | 13.69 | 13.85 | 13.85 | -0.07% | 8,195,930 |
| Mar 4, 2026 | 13.11 | 14.05 | 13.10 | 13.86 | 13.86 | 3.74% | 9,132,300 |
| Mar 3, 2026 | 13.87 | 14.15 | 13.26 | 13.36 | 13.36 | -4.09% | 9,582,900 |
| Mar 2, 2026 | 13.35 | 14.15 | 13.30 | 13.93 | 13.93 | 0.43% | 12,348,090 |
| Feb 27, 2026 | 14.00 | 14.22 | 13.72 | 13.87 | 13.87 | -3.68% | 15,882,300 |
| Feb 26, 2026 | 14.07 | 15.39 | 13.57 | 14.40 | 14.40 | 2.93% | 24,319,430 |
| Feb 25, 2026 | 14.19 | 14.21 | 13.80 | 13.99 | 13.99 | -1.41% | 5,668,590 |
| Feb 24, 2026 | 13.90 | 14.44 | 13.56 | 14.19 | 14.19 | 3.88% | 11,980,040 |
| Feb 13, 2026 | 14.11 | 14.30 | 13.61 | 13.66 | 13.66 | -4.94% | 18,360,290 |
| Feb 12, 2026 | 14.12 | 15.54 | 13.50 | 14.37 | 14.37 | 1.70% | 34,394,350 |
| Feb 11, 2026 | 14.47 | 14.96 | 14.12 | 14.13 | 14.13 | -1.53% | 10,012,830 |
| Feb 10, 2026 | 14.45 | 14.62 | 14.14 | 14.35 | 14.35 | -0.69% | 7,727,190 |
| Feb 9, 2026 | 14.48 | 14.88 | 14.03 | 14.45 | 14.45 | 1.05% | 15,147,960 |
| Feb 6, 2026 | 13.51 | 14.75 | 13.40 | 14.30 | 14.30 | 5.38% | 20,843,290 |
| Feb 5, 2026 | 12.90 | 13.60 | 12.72 | 13.57 | 13.57 | 5.19% | 14,789,790 |
| Feb 4, 2026 | 13.07 | 13.15 | 12.82 | 12.90 | 12.90 | -0.92% | 4,387,660 |
| Feb 3, 2026 | 13.40 | 13.40 | 12.95 | 13.02 | 13.02 | -0.08% | 5,946,690 |
| Feb 2, 2026 | 13.20 | 13.54 | 13.00 | 13.03 | 13.03 | -1.81% | 4,826,750 |
| Jan 30, 2026 | 13.30 | 13.84 | 13.26 | 13.27 | 13.27 | -0.75% | 7,768,070 |
| Jan 29, 2026 | 13.23 | 14.42 | 13.00 | 13.37 | 13.37 | 0.15% | 9,979,200 |
| Jan 28, 2026 | 13.71 | 13.75 | 13.05 | 13.35 | 13.35 | -2.77% | 8,360,260 |
| Jan 27, 2026 | 14.15 | 14.16 | 13.41 | 13.73 | 13.73 | -3.04% | 5,513,600 |
| Jan 26, 2026 | 14.03 | 14.55 | 13.51 | 14.16 | 14.16 | 1.00% | 11,705,010 |
| Jan 23, 2026 | 13.53 | 14.16 | 13.49 | 14.02 | 14.02 | 3.47% | 9,906,270 |
| Jan 22, 2026 | 13.84 | 13.98 | 13.32 | 13.55 | 13.55 | -1.67% | 9,300,050 |
| Jan 21, 2026 | 13.87 | 14.54 | 13.78 | 13.78 | 13.78 | -1.92% | 7,310,450 |
| Jan 20, 2026 | 14.20 | 14.28 | 13.60 | 14.05 | 14.05 | -2.43% | 6,782,300 |
| Jan 19, 2026 | 14.86 | 14.96 | 13.89 | 14.40 | 14.40 | -2.64% | 7,837,320 |
| Jan 16, 2026 | 15.24 | 15.33 | 14.65 | 14.79 | 14.79 | -2.70% | 6,706,020 |
| Jan 15, 2026 | 15.40 | 15.50 | 14.63 | 15.20 | 15.20 | -1.30% | 9,900,520 |
| Jan 14, 2026 | 14.51 | 15.49 | 14.50 | 15.40 | 15.40 | 6.13% | 15,262,700 |
| Jan 13, 2026 | 14.96 | 14.99 | 14.15 | 14.51 | 14.51 | -2.55% | 11,034,470 |
| Jan 12, 2026 | 16.01 | 16.01 | 14.64 | 14.89 | 14.89 | -2.55% | 13,199,960 |
| Jan 9, 2026 | 16.20 | 16.20 | 15.04 | 15.28 | 15.28 | -0.97% | 10,912,200 |
| Jan 8, 2026 | 15.28 | 16.40 | 15.23 | 15.43 | 15.43 | 1.31% | 17,241,440 |
| Jan 7, 2026 | 14.57 | 15.59 | 14.47 | 15.23 | 15.23 | 4.96% | 18,246,910 |
| Jan 6, 2026 | 15.18 | 15.25 | 14.50 | 14.51 | 14.51 | -2.88% | 17,980,547 |
| Jan 5, 2026 | 15.22 | 15.66 | 14.61 | 14.94 | 14.94 | 1.63% | 24,866,990 |
| Dec 31, 2025 | 14.55 | 15.60 | 13.63 | 14.70 | 14.70 | -1.01% | 32,603,558 |
| Dec 30, 2025 | 14.65 | 14.85 | 13.81 | 14.85 | 14.85 | 10.00% | 31,093,940 |
| Dec 29, 2025 | 12.52 | 13.50 | 12.42 | 13.50 | 13.50 | 10.02% | 14,326,640 |
| Dec 26, 2025 | 11.78 | 12.48 | 11.78 | 12.27 | 12.27 | 0.82% | 18,947,590 |
| Dec 25, 2025 | 12.30 | 12.98 | 11.75 | 12.17 | 12.17 | 2.61% | 33,771,140 |
| Dec 24, 2025 | 10.71 | 11.86 | 10.71 | 11.86 | 11.86 | 10.02% | 20,052,130 |
| Dec 23, 2025 | 10.30 | 10.92 | 10.20 | 10.78 | 10.78 | 6.00% | 14,529,470 |
| Dec 22, 2025 | 9.95 | 10.39 | 9.91 | 10.17 | 10.17 | 2.94% | 8,935,970 |
| Dec 19, 2025 | 9.40 | 9.90 | 9.40 | 9.88 | 9.88 | 4.44% | 5,032,250 |
| Dec 18, 2025 | 9.12 | 9.47 | 9.12 | 9.46 | 9.46 | 2.94% | 4,292,200 |
| Dec 17, 2025 | 9.16 | 9.27 | 8.99 | 9.19 | 9.19 | 0.22% | 3,031,898 |
| Dec 16, 2025 | 9.46 | 9.46 | 9.16 | 9.17 | 9.17 | -2.96% | 3,879,150 |
| Dec 15, 2025 | 9.37 | 9.64 | 9.25 | 9.45 | 9.45 | -0.11% | 3,156,090 |
| Dec 12, 2025 | 9.68 | 9.79 | 9.45 | 9.46 | 9.46 | -2.27% | 4,032,160 |
| Dec 11, 2025 | 10.00 | 10.01 | 9.66 | 9.68 | 9.68 | -2.81% | 4,397,090 |
| Dec 10, 2025 | 10.00 | 10.30 | 9.96 | 9.96 | 9.96 | -0.99% | 4,347,560 |
| Dec 9, 2025 | 10.14 | 10.21 | 10.03 | 10.06 | 10.06 | -0.20% | 2,428,060 |
| Dec 8, 2025 | 10.09 | 10.16 | 9.90 | 10.08 | 10.08 | 2.02% | 3,110,290 |
| Dec 5, 2025 | 9.68 | 9.93 | 9.57 | 9.88 | 9.88 | 1.86% | 2,903,160 |
| Dec 4, 2025 | 9.94 | 9.94 | 9.58 | 9.70 | 9.70 | -2.12% | 2,749,550 |
| Dec 3, 2025 | 10.11 | 10.18 | 9.84 | 9.91 | 9.91 | -2.17% | 3,075,810 |
| Dec 2, 2025 | 10.16 | 10.22 | 9.97 | 10.13 | 10.13 | -0.59% | 2,675,920 |
| Dec 1, 2025 | 10.29 | 10.44 | 10.15 | 10.19 | 10.19 | -0.97% | 2,943,050 |
| Nov 28, 2025 | 10.19 | 10.30 | 10.01 | 10.29 | 10.29 | 0.88% | 2,237,800 |