Niutech Environment Technology Corporation (SHA:688309)
China
· Delayed Price · Currency is CNY 51.98
+3.10 (6.34%)
At close: Mar 9, 2026
SHA:688309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.32 | 49.90 | 46.80 | 49.28 | - | 0.82% | 2,959,088 |
| Mar 6, 2026 | 45.70 | 49.80 | 45.09 | 48.88 | 48.88 | 7.03% | 3,566,512 |
| Mar 5, 2026 | 45.33 | 46.44 | 43.80 | 45.67 | 45.67 | 2.84% | 3,691,618 |
| Mar 4, 2026 | 43.58 | 45.90 | 43.00 | 44.41 | 44.41 | 2.09% | 3,563,594 |
| Mar 3, 2026 | 45.86 | 45.86 | 42.69 | 43.50 | 43.50 | -3.35% | 4,473,394 |
| Mar 2, 2026 | 41.97 | 47.38 | 41.97 | 45.01 | 45.01 | 5.34% | 4,861,263 |
| Feb 27, 2026 | 39.79 | 43.00 | 39.03 | 42.73 | 42.73 | 6.19% | 4,074,477 |
| Feb 26, 2026 | 37.69 | 40.82 | 37.69 | 40.24 | 40.24 | 5.53% | 4,086,320 |
| Feb 25, 2026 | 37.01 | 38.70 | 36.50 | 38.13 | 38.13 | 3.39% | 2,731,513 |
| Feb 24, 2026 | 35.46 | 38.40 | 35.46 | 36.88 | 36.88 | 4.24% | 3,724,055 |
| Feb 13, 2026 | 34.05 | 35.50 | 33.76 | 35.38 | 35.38 | 4.30% | 2,136,645 |
| Feb 12, 2026 | 33.30 | 34.48 | 33.30 | 33.92 | 33.92 | 0.77% | 1,337,566 |
| Feb 11, 2026 | 34.00 | 34.20 | 33.20 | 33.66 | 33.66 | -0.56% | 1,097,180 |
| Feb 10, 2026 | 34.25 | 34.25 | 33.04 | 33.85 | 33.85 | 0.50% | 1,445,045 |
| Feb 9, 2026 | 33.41 | 34.25 | 32.35 | 33.68 | 33.68 | 1.78% | 3,226,464 |
| Feb 6, 2026 | 31.66 | 33.66 | 31.17 | 33.09 | 33.09 | 4.55% | 2,785,043 |
| Feb 5, 2026 | 31.84 | 32.84 | 30.80 | 31.65 | 31.65 | -0.85% | 3,056,396 |
| Feb 4, 2026 | 31.20 | 32.99 | 30.92 | 31.92 | 31.92 | 2.44% | 3,703,470 |
| Feb 3, 2026 | 30.00 | 31.26 | 29.67 | 31.16 | 31.16 | 4.35% | 3,181,918 |
| Feb 2, 2026 | 31.60 | 31.61 | 29.38 | 29.86 | 29.86 | -5.51% | 4,036,711 |
| Jan 30, 2026 | 28.20 | 32.49 | 27.89 | 31.60 | 31.60 | 12.06% | 5,808,502 |
| Jan 29, 2026 | 28.05 | 28.76 | 27.42 | 28.20 | 28.20 | 0.53% | 2,183,737 |
| Jan 28, 2026 | 27.72 | 28.50 | 27.72 | 28.05 | 28.05 | 0.54% | 2,130,678 |
| Jan 27, 2026 | 28.56 | 29.34 | 27.52 | 27.90 | 27.90 | 0.61% | 2,808,757 |
| Jan 26, 2026 | 28.85 | 29.19 | 27.40 | 27.73 | 27.73 | -4.11% | 2,331,097 |
| Jan 23, 2026 | 28.53 | 29.28 | 28.18 | 28.92 | 28.92 | 1.37% | 1,883,840 |
| Jan 22, 2026 | 28.51 | 28.70 | 27.69 | 28.53 | 28.53 | 0.04% | 2,174,178 |
| Jan 21, 2026 | 27.37 | 29.28 | 27.04 | 28.52 | 28.52 | 4.35% | 4,359,899 |
| Jan 20, 2026 | 25.90 | 28.60 | 25.90 | 27.33 | 27.33 | 5.68% | 4,606,511 |
| Jan 19, 2026 | 25.10 | 25.90 | 24.90 | 25.86 | 25.86 | 3.27% | 1,500,761 |
| Jan 16, 2026 | 25.01 | 25.25 | 24.85 | 25.04 | 25.04 | 0.16% | 921,062 |
| Jan 15, 2026 | 24.88 | 25.07 | 24.66 | 25.00 | 25.00 | 0.68% | 982,158 |
| Jan 14, 2026 | 24.98 | 25.28 | 24.46 | 24.83 | 24.83 | -0.56% | 1,196,034 |
| Jan 13, 2026 | 24.91 | 25.28 | 24.64 | 24.97 | 24.97 | 0.64% | 1,351,875 |
| Jan 12, 2026 | 24.96 | 25.27 | 24.50 | 24.81 | 24.81 | -0.40% | 1,446,114 |
| Jan 9, 2026 | 24.97 | 25.02 | 24.51 | 24.91 | 24.91 | -0.24% | 1,145,042 |
| Jan 8, 2026 | 23.95 | 25.08 | 23.72 | 24.97 | 24.97 | 5.45% | 2,279,036 |
| Jan 7, 2026 | 23.76 | 23.90 | 23.52 | 23.68 | 23.68 | -0.38% | 1,125,404 |
| Jan 6, 2026 | 24.17 | 24.56 | 23.70 | 23.77 | 23.77 | -1.45% | 1,273,830 |
| Jan 5, 2026 | 24.25 | 24.75 | 24.12 | 24.12 | 24.12 | -0.04% | 1,239,883 |
| Dec 31, 2025 | 23.83 | 24.52 | 23.59 | 24.13 | 24.13 | 1.00% | 1,270,538 |
| Dec 30, 2025 | 23.92 | 24.66 | 23.68 | 23.89 | 23.89 | 0.04% | 1,356,240 |
| Dec 29, 2025 | 23.34 | 23.98 | 23.32 | 23.88 | 23.88 | 2.58% | 1,155,112 |
| Dec 26, 2025 | 23.68 | 23.89 | 23.21 | 23.28 | 23.28 | -1.48% | 740,292 |
| Dec 25, 2025 | 23.73 | 23.82 | 23.51 | 23.63 | 23.63 | -0.63% | 1,025,382 |
| Dec 24, 2025 | 23.39 | 24.06 | 23.20 | 23.78 | 23.78 | 1.67% | 1,177,833 |
| Dec 23, 2025 | 23.59 | 23.63 | 23.20 | 23.39 | 23.39 | -0.97% | 897,942 |
| Dec 22, 2025 | 23.67 | 23.90 | 23.52 | 23.62 | 23.62 | 0.17% | 872,436 |
| Dec 19, 2025 | 22.76 | 23.60 | 22.74 | 23.58 | 23.58 | 4.15% | 1,566,361 |
| Dec 18, 2025 | 22.66 | 22.95 | 22.18 | 22.64 | 22.64 | - | 1,350,185 |
| Dec 17, 2025 | 22.21 | 22.64 | 21.79 | 22.64 | 22.64 | 1.89% | 1,066,667 |
| Dec 16, 2025 | 22.55 | 22.89 | 22.19 | 22.22 | 22.22 | -2.16% | 940,773 |
| Dec 15, 2025 | 22.84 | 23.14 | 22.55 | 22.71 | 22.71 | -0.57% | 1,081,535 |
| Dec 12, 2025 | 23.00 | 23.32 | 22.67 | 22.84 | 22.84 | -2.23% | 1,283,958 |
| Dec 11, 2025 | 23.30 | 23.60 | 22.80 | 23.36 | 23.36 | -1.23% | 1,460,041 |
| Dec 10, 2025 | 24.15 | 24.21 | 23.28 | 23.65 | 23.65 | -2.35% | 1,785,504 |
| Dec 9, 2025 | 23.70 | 24.87 | 23.22 | 24.22 | 24.22 | 2.71% | 1,960,338 |
| Dec 8, 2025 | 23.19 | 23.86 | 23.19 | 23.58 | 23.58 | 0.73% | 978,323 |
| Dec 5, 2025 | 23.06 | 23.50 | 22.82 | 23.41 | 23.41 | 1.52% | 747,529 |
| Dec 4, 2025 | 23.44 | 23.55 | 22.63 | 23.06 | 23.06 | -1.11% | 974,889 |
| Dec 3, 2025 | 23.52 | 23.66 | 23.20 | 23.32 | 23.32 | -0.81% | 706,038 |
| Dec 2, 2025 | 23.89 | 23.97 | 23.13 | 23.51 | 23.51 | -1.01% | 1,363,296 |
| Dec 1, 2025 | 24.18 | 24.44 | 23.59 | 23.75 | 23.75 | -1.25% | 1,100,303 |
| Nov 28, 2025 | 23.80 | 24.06 | 23.51 | 24.05 | 24.05 | 1.78% | 958,635 |
| Nov 27, 2025 | 23.03 | 23.71 | 23.03 | 23.63 | 23.63 | 1.63% | 1,055,595 |
| Nov 26, 2025 | 23.50 | 23.88 | 23.03 | 23.25 | 23.25 | -1.06% | 980,447 |
| Nov 25, 2025 | 23.29 | 24.00 | 23.29 | 23.50 | 23.50 | 0.47% | 1,058,912 |
| Nov 24, 2025 | 23.38 | 23.90 | 22.94 | 23.39 | 23.39 | -0.04% | 1,461,167 |
| Nov 21, 2025 | 24.57 | 25.38 | 23.22 | 23.40 | 23.40 | -6.36% | 1,859,256 |
| Nov 20, 2025 | 25.52 | 25.83 | 24.77 | 24.99 | 24.99 | -1.92% | 1,377,012 |
| Nov 19, 2025 | 25.99 | 26.55 | 25.27 | 25.48 | 25.48 | -3.15% | 1,132,997 |
| Nov 18, 2025 | 26.78 | 26.78 | 25.90 | 26.31 | 26.31 | -0.90% | 1,159,197 |
| Nov 17, 2025 | 27.25 | 27.25 | 26.40 | 26.55 | 26.55 | -2.07% | 1,052,688 |
| Nov 14, 2025 | 27.22 | 27.38 | 26.80 | 27.11 | 27.11 | 0.04% | 1,064,780 |
| Nov 13, 2025 | 27.10 | 27.31 | 26.71 | 27.10 | 27.10 | 0.30% | 1,009,224 |
| Nov 12, 2025 | 26.93 | 27.20 | 26.53 | 27.02 | 27.02 | -0.18% | 1,134,803 |
| Nov 11, 2025 | 27.20 | 27.87 | 26.85 | 27.07 | 27.07 | -0.33% | 1,138,591 |
| Nov 10, 2025 | 27.87 | 27.87 | 27.03 | 27.16 | 27.16 | -0.88% | 1,363,259 |
| Nov 7, 2025 | 28.03 | 29.19 | 27.40 | 27.40 | 27.40 | -1.72% | 2,708,396 |
| Nov 6, 2025 | 26.44 | 28.64 | 26.31 | 27.88 | 27.88 | 5.01% | 3,032,578 |
| Nov 5, 2025 | 26.11 | 26.99 | 25.77 | 26.55 | 26.55 | 0.84% | 1,191,681 |
| Nov 4, 2025 | 26.15 | 26.58 | 26.07 | 26.33 | 26.33 | 0.50% | 1,215,788 |
| Nov 3, 2025 | 26.56 | 26.56 | 25.85 | 26.20 | 26.20 | -0.38% | 1,363,007 |
| Oct 31, 2025 | 25.50 | 26.62 | 25.50 | 26.30 | 26.30 | 2.45% | 1,833,115 |
| Oct 30, 2025 | 25.93 | 26.69 | 25.50 | 25.67 | 25.67 | -1.76% | 2,061,636 |
| Oct 29, 2025 | 26.51 | 27.60 | 26.04 | 26.13 | 26.13 | 0.58% | 2,581,758 |
| Oct 28, 2025 | 26.80 | 26.80 | 25.70 | 25.98 | 25.98 | 1.41% | 1,388,428 |
| Oct 27, 2025 | 26.52 | 26.88 | 25.45 | 25.62 | 25.62 | 0.47% | 2,081,718 |
| Oct 24, 2025 | 25.50 | 25.59 | 25.00 | 25.50 | 25.50 | 0.39% | 1,203,438 |
| Oct 23, 2025 | 24.73 | 25.55 | 24.50 | 25.40 | 25.40 | 2.71% | 1,663,593 |
| Oct 22, 2025 | 24.46 | 24.78 | 24.34 | 24.73 | 24.73 | 0.61% | 888,067 |
| Oct 21, 2025 | 24.49 | 24.65 | 24.14 | 24.58 | 24.58 | 1.44% | 888,264 |
| Oct 20, 2025 | 23.78 | 24.56 | 23.70 | 24.23 | 24.23 | 2.89% | 1,174,420 |
| Oct 17, 2025 | 23.93 | 24.10 | 23.54 | 23.55 | 23.55 | -1.22% | 884,807 |
| Oct 16, 2025 | 24.55 | 24.69 | 23.66 | 23.84 | 23.84 | -2.81% | 768,322 |
| Oct 15, 2025 | 24.46 | 24.68 | 23.79 | 24.53 | 24.53 | 0.29% | 1,020,631 |
| Oct 14, 2025 | 24.56 | 24.73 | 24.13 | 24.46 | 24.46 | 0.33% | 1,130,415 |
| Oct 13, 2025 | 23.29 | 24.55 | 22.70 | 24.38 | 24.38 | 0.62% | 1,341,709 |
| Oct 10, 2025 | 24.47 | 24.67 | 24.03 | 24.23 | 24.23 | -0.45% | 1,083,419 |
| Oct 9, 2025 | 24.46 | 24.76 | 24.16 | 24.34 | 24.34 | 0.12% | 1,043,116 |