Niutech Environment Technology Corporation (SHA:688309)
China
· Delayed Price · Currency is CNY 67.61
-1.64 (-2.37%)
Apr 29, 2026, 2:55 PM CST
SHA:688309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.36 | 70.45 | 68.00 | 70.01 | - | 1.10% | 1,071,121 |
| Apr 28, 2026 | 68.99 | 70.53 | 67.58 | 69.25 | 69.25 | 1.55% | 1,919,126 |
| Apr 27, 2026 | 67.93 | 69.98 | 66.48 | 68.19 | 68.19 | 0.28% | 2,837,386 |
| Apr 24, 2026 | 67.57 | 71.00 | 63.18 | 68.00 | 68.00 | 3.44% | 4,506,746 |
| Apr 23, 2026 | 77.80 | 77.99 | 65.30 | 65.74 | 65.74 | -14.36% | 7,054,539 |
| Apr 22, 2026 | 79.95 | 81.88 | 75.68 | 76.76 | 76.76 | -1.93% | 4,647,353 |
| Apr 21, 2026 | 77.00 | 80.88 | 75.08 | 78.27 | 78.27 | 1.60% | 3,696,582 |
| Apr 20, 2026 | 72.00 | 77.98 | 71.86 | 77.04 | 77.04 | 7.21% | 3,039,480 |
| Apr 17, 2026 | 72.55 | 73.00 | 70.00 | 71.86 | 71.86 | -0.19% | 2,375,649 |
| Apr 16, 2026 | 72.93 | 74.98 | 70.87 | 72.00 | 72.00 | -0.48% | 2,945,451 |
| Apr 15, 2026 | 71.66 | 74.20 | 69.01 | 72.35 | 72.35 | 2.05% | 2,534,693 |
| Apr 14, 2026 | 67.45 | 72.20 | 67.45 | 70.90 | 70.90 | 5.41% | 3,045,616 |
| Apr 13, 2026 | 66.66 | 69.25 | 62.50 | 67.26 | 67.26 | 0.01% | 3,652,358 |
| Apr 10, 2026 | 66.49 | 67.67 | 63.11 | 67.25 | 67.25 | 2.72% | 3,428,400 |
| Apr 9, 2026 | 62.35 | 65.55 | 61.52 | 65.47 | 65.47 | 4.97% | 2,257,199 |
| Apr 8, 2026 | 58.76 | 62.56 | 58.50 | 62.37 | 62.37 | 7.59% | 2,226,531 |
| Apr 7, 2026 | 59.38 | 59.39 | 57.01 | 57.97 | 57.97 | -1.99% | 2,479,253 |
| Apr 3, 2026 | 60.70 | 61.11 | 58.49 | 59.15 | 59.15 | -1.07% | 1,866,418 |
| Apr 2, 2026 | 58.29 | 60.72 | 58.11 | 59.79 | 59.79 | 1.94% | 2,315,866 |
| Apr 1, 2026 | 60.05 | 61.99 | 58.00 | 58.65 | 58.65 | -0.20% | 3,698,849 |
| Mar 31, 2026 | 64.67 | 64.97 | 58.00 | 58.77 | 58.77 | -9.12% | 4,409,373 |
| Mar 30, 2026 | 59.51 | 65.35 | 58.58 | 64.67 | 64.67 | 6.72% | 3,673,547 |
| Mar 27, 2026 | 58.90 | 60.90 | 58.02 | 60.60 | 60.60 | 1.87% | 2,892,882 |
| Mar 26, 2026 | 58.29 | 60.62 | 58.02 | 59.49 | 59.49 | 0.22% | 2,683,121 |
| Mar 25, 2026 | 59.11 | 60.26 | 57.10 | 59.36 | 59.36 | -0.07% | 3,963,262 |
| Mar 24, 2026 | 53.79 | 59.50 | 53.61 | 59.40 | 59.40 | 12.29% | 4,311,258 |
| Mar 23, 2026 | 53.17 | 54.21 | 50.11 | 52.90 | 52.90 | 1.21% | 3,653,265 |
| Mar 20, 2026 | 55.80 | 56.31 | 52.27 | 52.27 | 52.27 | -4.63% | 3,158,554 |
| Mar 19, 2026 | 56.00 | 57.28 | 54.30 | 54.81 | 54.81 | -2.73% | 2,920,862 |
| Mar 18, 2026 | 51.88 | 56.82 | 51.88 | 56.35 | 56.35 | 7.54% | 3,114,130 |
| Mar 17, 2026 | 53.94 | 54.01 | 52.35 | 52.40 | 52.40 | -2.31% | 2,248,060 |
| Mar 16, 2026 | 54.39 | 55.47 | 50.21 | 53.64 | 53.64 | -1.69% | 6,101,918 |
| Mar 13, 2026 | 57.00 | 57.00 | 52.91 | 54.56 | 54.56 | -4.72% | 4,114,007 |
| Mar 12, 2026 | 55.06 | 57.66 | 54.16 | 57.26 | 57.26 | 2.12% | 4,273,725 |
| Mar 11, 2026 | 56.37 | 60.61 | 54.33 | 56.07 | 56.07 | -0.78% | 6,359,584 |
| Mar 10, 2026 | 51.98 | 56.77 | 51.10 | 56.51 | 56.51 | 8.71% | 4,148,471 |
| Mar 9, 2026 | 49.32 | 51.98 | 46.80 | 51.98 | 51.98 | 6.34% | 4,247,782 |
| 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 |