Skip to main content
Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China flag China · Delayed Price · Currency is CNY
9.06
-0.02 (-0.22%)
Mar 9, 2026, 3:04 PM CST

SHE:000544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.909.108.849.089.081.91%11,434,710
Mar 5, 20269.029.048.838.918.910.79%12,489,900
Mar 4, 20269.119.258.818.848.84-3.91%26,013,090
Mar 3, 20269.159.569.119.209.20-0.11%21,547,610
Mar 2, 20268.879.438.829.219.212.68%26,588,141
Feb 27, 20268.809.008.778.978.971.70%11,303,280
Feb 26, 20268.748.878.718.828.821.15%6,953,157
Feb 25, 20268.688.788.658.728.720.58%6,413,126
Feb 24, 20268.528.698.468.678.672.24%6,159,950
Feb 13, 20268.558.608.478.488.48-0.82%3,674,900
Feb 12, 20268.588.628.548.558.55-0.58%4,150,301
Feb 11, 20268.608.658.568.608.600.23%4,594,430
Feb 10, 20268.648.648.568.588.58-0.58%4,034,700
Feb 9, 20268.688.688.618.638.630.47%4,595,780
Feb 6, 20268.548.668.528.598.590.12%4,890,101
Feb 5, 20268.648.658.538.588.58-0.58%3,480,715
Feb 4, 20268.508.678.478.638.631.65%6,216,735
Feb 3, 20268.558.558.458.498.490.47%4,538,065
Feb 2, 20268.648.678.448.458.45-2.42%6,186,342
Jan 30, 20268.628.698.548.668.660.58%7,420,880
Jan 29, 20268.658.668.558.618.61-0.35%5,512,150
Jan 28, 20268.608.708.558.648.640.82%5,754,938
Jan 27, 20268.688.688.448.578.57-1.27%4,930,700
Jan 26, 20268.638.728.608.688.680.58%6,325,750
Jan 23, 20268.628.658.588.638.630.12%5,206,269
Jan 22, 20268.618.638.588.628.620.23%4,548,519
Jan 21, 20268.638.658.578.608.60-0.35%4,454,302
Jan 20, 20268.588.648.548.638.630.70%8,574,450
Jan 19, 20268.498.588.468.578.571.30%5,519,713
Jan 16, 20268.398.498.368.468.461.08%7,624,354
Jan 15, 20268.318.398.318.378.370.24%4,531,233
Jan 14, 20268.428.458.318.358.35-0.83%6,711,564
Jan 13, 20268.468.498.428.428.42-6,965,569
Jan 12, 20268.378.438.338.428.420.72%6,624,370
Jan 9, 20268.368.388.338.368.36-0.12%4,501,093
Jan 8, 20268.368.408.338.378.37-4,106,450
Jan 7, 20268.418.458.368.378.37-0.48%4,534,876
Jan 6, 20268.398.418.348.418.410.48%6,316,838
Jan 5, 20268.348.408.308.378.370.60%5,848,526
Dec 31, 20258.328.408.308.328.320.12%5,733,380
Dec 30, 20258.318.338.218.318.31-5,066,496
Dec 29, 20258.298.348.268.318.310.12%3,502,600
Dec 26, 20258.338.378.288.308.30-0.72%4,101,616
Dec 25, 20258.318.398.298.368.360.48%3,695,250
Dec 24, 20258.288.338.258.328.320.73%3,253,251
Dec 23, 20258.328.368.258.268.26-0.48%4,360,970
Dec 22, 20258.268.328.238.308.300.48%5,302,418
Dec 19, 20258.218.298.218.268.260.73%3,883,498
Dec 18, 20258.168.238.148.208.200.12%3,545,775
Dec 17, 20258.198.228.088.198.19-5,200,150
Dec 16, 20258.258.278.168.198.19-0.49%6,417,901
Dec 15, 20258.238.318.198.238.23-0.36%6,498,242
Dec 12, 20258.418.448.268.268.26-1.90%9,210,356
Dec 11, 20258.468.518.378.428.42-0.36%4,829,543
Dec 10, 20258.448.488.368.458.45-4,981,639
Dec 9, 20258.538.568.458.458.45-1.17%3,930,650
Dec 8, 20258.638.668.548.558.55-0.47%5,920,370
Dec 5, 20258.598.608.518.598.590.35%3,613,419
Dec 4, 20258.608.638.528.568.56-0.81%4,488,450
Dec 3, 20258.568.698.548.638.630.35%5,835,536
Dec 2, 20258.568.728.518.608.600.58%4,939,165
Dec 1, 20258.538.628.468.558.550.23%5,126,087
Nov 28, 20258.468.548.428.538.530.59%3,631,478
Nov 27, 20258.458.538.398.488.480.71%4,281,358
Nov 26, 20258.418.538.408.428.420.12%6,237,650
Nov 25, 20258.468.478.398.418.410.12%5,368,843
Nov 24, 20258.508.528.398.408.40-0.71%6,660,712
Nov 21, 20258.768.798.448.468.46-3.64%8,178,950
Nov 20, 20258.798.848.768.788.780.11%3,272,700
Nov 19, 20258.858.908.748.778.77-0.79%5,561,475
Nov 18, 20258.948.958.798.848.84-0.90%6,897,787
Nov 17, 20259.039.058.908.928.92-1.33%7,517,675
Nov 14, 20259.049.149.049.049.04-0.22%5,620,750
Nov 13, 20259.109.109.009.069.06-0.22%5,777,300
Nov 12, 20259.079.139.049.089.08-0.11%5,784,576
Nov 11, 20259.099.149.059.099.09-0.11%6,354,875
Nov 10, 20259.169.189.069.109.10-0.22%6,054,159
Nov 7, 20258.989.188.969.129.121.33%10,091,840
Nov 6, 20259.009.038.929.009.000.45%6,704,480
Nov 5, 20258.838.988.808.968.960.67%7,636,023
Nov 4, 20258.818.928.778.908.901.02%7,990,050
Nov 3, 20258.798.848.738.818.810.11%6,800,257
Oct 31, 20258.888.908.748.808.80-1.23%9,274,333
Oct 30, 20258.989.068.898.918.910.34%9,664,945
Oct 29, 20258.848.908.758.888.880.11%4,985,225
Oct 28, 20258.878.938.818.878.870.11%5,096,136
Oct 27, 20258.908.958.848.868.86-6,638,479
Oct 24, 20259.019.038.848.868.86-1.56%6,738,700
Oct 23, 20258.989.058.939.009.000.11%7,589,700
Oct 22, 20258.969.068.938.998.990.11%8,207,440
Oct 21, 20258.749.098.738.988.982.98%13,680,930
Oct 20, 20258.718.748.618.728.720.93%4,208,950
Oct 17, 20258.748.748.638.648.64-0.80%5,171,102
Oct 16, 20258.758.788.698.718.71-0.57%5,235,053
Oct 15, 20258.698.788.668.768.760.81%5,739,106
Oct 14, 20258.658.738.608.698.690.46%7,831,114
Oct 13, 20258.508.678.438.658.65-0.23%7,668,300
Oct 10, 20258.548.708.488.678.672.12%9,783,150
Oct 9, 20258.458.508.418.498.490.47%5,368,951
Sep 30, 20258.538.548.428.458.45-1.29%5,172,150