Skip to main content
Zhejiang Zone-King Environmental Sci&Tech Co., Ltd. (SHA:688701)
China flag China · Delayed Price · Currency is CNY
9.93
+0.38 (3.98%)
Apr 29, 2026, 3:00 PM CST

SHA:688701 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.6610.109.4110.01-4.82%2,186,681
Apr 28, 20269.429.679.379.559.551.27%2,249,065
Apr 27, 20269.139.689.059.439.432.39%2,246,258
Apr 24, 20269.019.328.879.219.212.22%2,613,254
Apr 23, 20269.119.178.959.019.01-1.21%1,839,298
Apr 22, 20269.199.259.069.129.12-1.51%1,437,379
Apr 21, 20269.189.389.189.269.260.43%1,701,310
Apr 20, 20269.219.309.049.229.220.22%2,946,046
Apr 17, 20269.559.599.119.209.20-3.66%2,460,597
Apr 16, 20269.169.659.099.559.553.69%2,323,552
Apr 15, 20269.279.469.159.219.21-0.75%1,704,004
Apr 14, 20269.499.509.159.289.28-0.85%2,085,826
Apr 13, 20269.499.509.219.369.36-0.74%2,746,232
Apr 10, 202610.3710.379.389.439.43-4.55%3,883,826
Apr 9, 202610.0310.429.859.889.88-1.50%4,169,581
Apr 8, 20269.1810.289.1110.0310.0310.83%4,210,482
Apr 7, 20268.789.148.789.059.052.96%2,505,716
Apr 3, 20269.129.168.678.798.79-3.30%2,472,722
Apr 2, 20269.489.489.019.099.09-3.30%1,791,518
Apr 1, 20269.479.558.969.409.401.84%2,854,653
Mar 31, 20269.649.699.169.239.23-3.45%2,427,794
Mar 30, 20269.599.639.279.569.56-0.31%3,085,148
Mar 27, 20269.499.729.319.599.590.74%2,620,857
Mar 26, 20269.809.819.439.529.52-2.66%3,052,311
Mar 25, 20269.689.869.499.789.783.06%3,723,383
Mar 24, 20268.759.528.609.499.4911.78%5,609,446
Mar 23, 20268.959.038.318.498.49-7.11%3,628,756
Mar 20, 20269.429.609.049.149.14-4.39%4,052,885
Mar 19, 20269.879.879.429.569.56-3.34%2,664,129
Mar 18, 20269.709.949.609.899.890.82%1,879,440
Mar 17, 20269.9510.049.729.819.81-1.41%2,403,137
Mar 16, 20269.8710.049.759.959.950.81%2,276,826
Mar 13, 20269.9310.199.879.879.87-0.60%2,151,016
Mar 12, 202610.1810.379.859.939.93-2.65%2,712,615
Mar 11, 202610.5510.6610.1610.2010.20-3.04%2,324,549
Mar 10, 202610.1510.5510.1510.5210.524.16%2,554,634
Mar 9, 202610.1610.199.7810.1010.10-1.75%3,098,930
Mar 6, 20269.7510.349.6910.2810.285.44%3,791,626
Mar 5, 20269.8410.149.689.759.750.62%3,039,327
Mar 4, 20269.719.869.519.699.69-0.72%3,582,361
Mar 3, 202610.0710.439.709.769.76-4.50%3,656,649
Mar 2, 202610.6310.889.7310.2210.22-5.63%4,342,671
Feb 27, 202610.8710.9210.6110.8310.83-0.46%2,604,280
Feb 26, 202611.1211.2010.8110.8810.88-1.54%2,403,171
Feb 25, 202610.6711.1610.5811.0511.053.95%2,916,457
Feb 24, 202610.3710.8210.3710.6310.632.61%3,204,620
Feb 13, 202610.3510.6110.0310.3610.360.10%2,025,084
Feb 12, 202610.1010.379.9610.3510.352.27%3,206,104
Feb 11, 202610.7210.739.9510.1210.12-5.07%7,299,539
Feb 10, 202610.7510.7710.4110.6610.66-0.47%3,560,083
Feb 9, 202610.7211.1910.6510.7110.710.47%3,733,572
Feb 6, 202610.4710.8910.4310.6610.661.43%2,432,655
Feb 5, 202610.6210.7710.4510.5110.51-1.04%2,334,845
Feb 4, 202610.8810.9810.4810.6210.62-1.67%2,624,181
Feb 3, 202610.8511.0610.6410.8010.801.69%2,438,050
Feb 2, 202610.6311.4210.6010.6210.62-0.09%3,807,663
Jan 30, 202610.5710.8810.2610.6310.631.05%3,233,863
Jan 29, 202610.8810.9310.3010.5210.52-2.77%3,939,693
Jan 28, 202611.4511.4810.4010.8210.82-5.91%6,385,698
Jan 27, 202611.0711.7010.9011.5011.503.32%6,515,600
Jan 26, 202610.5511.5010.2311.1311.136.51%7,151,420
Jan 23, 202610.4310.6410.2910.4510.45-0.29%2,566,727
Jan 22, 20269.9310.959.8410.4810.485.54%8,876,950
Jan 21, 20269.749.959.569.939.932.06%2,275,191
Jan 20, 20269.6810.019.619.739.730.52%3,654,017
Jan 19, 20269.199.779.199.689.685.33%5,179,593
Jan 16, 20269.289.329.029.199.19-2,931,550
Jan 15, 20268.929.218.809.199.192.45%3,964,106
Jan 14, 20268.829.338.828.978.970.90%4,046,085
Jan 13, 20269.029.108.818.898.89-1.44%3,855,775
Jan 12, 20268.689.098.539.029.024.16%4,986,054
Jan 9, 20268.368.798.348.668.663.59%4,389,206
Jan 8, 20268.178.468.118.368.362.83%3,513,221
Jan 7, 20268.238.308.078.138.13-1.57%2,500,544
Jan 6, 20268.308.408.228.268.26-0.48%2,698,157
Jan 5, 20268.208.388.078.308.301.84%3,631,836
Dec 31, 20258.248.247.968.158.15-0.85%2,611,076
Dec 30, 20258.398.408.008.228.22-1.91%2,594,583
Dec 29, 20258.488.528.268.388.38-1.53%5,836,004
Dec 26, 20258.838.838.478.518.51-3.19%4,410,421
Dec 25, 20258.918.978.718.798.79-1.01%3,584,725
Dec 24, 20259.039.078.868.888.88-0.56%2,936,259
Dec 23, 20259.079.078.688.938.93-0.33%2,802,073
Dec 22, 20259.019.148.958.968.96-0.33%3,193,859
Dec 19, 20259.069.238.818.998.99-0.88%5,552,469
Dec 18, 20259.159.369.009.079.07-1.52%2,825,245
Dec 17, 20259.159.328.759.219.210.66%6,812,483
Dec 16, 202510.1010.128.939.159.15-9.14%7,883,051
Dec 15, 202510.2210.349.9710.0710.07-1.85%3,728,265
Dec 12, 202511.0311.0310.1910.2610.26-5.00%2,859,438
Dec 11, 202511.8411.8410.6810.8010.80-6.09%3,649,198
Dec 10, 202511.4411.9811.1311.5011.500.26%4,265,128
Dec 9, 202511.5611.7011.2011.4711.47-0.69%3,344,098
Dec 8, 202511.1812.0110.9811.5511.557.44%5,600,272
Dec 5, 202510.4010.8210.2010.7510.753.66%2,539,028
Dec 4, 202510.5810.7010.3210.3710.37-2.35%4,003,504
Dec 3, 202511.2511.5210.5810.6210.62-4.15%5,154,994
Dec 2, 202510.7311.3410.4811.0811.084.14%7,551,727
Dec 1, 202510.3411.0310.1910.6410.644.83%5,037,096
Nov 28, 20259.7610.209.6210.1510.154.53%3,284,432