Skip to main content
Zhongyuan Environmental Protection Co., Ltd. (SHE:000544)
China flag China · Delayed Price · Currency is CNY
8.48
+0.13 (1.56%)
Apr 29, 2026, 3:04 PM CST

SHE:000544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.308.528.228.488.481.56%10,793,190
Apr 28, 20268.338.418.248.358.35-0.36%6,119,450
Apr 27, 20268.368.428.298.388.38-4,837,114
Apr 24, 20268.378.528.298.388.38-0.12%5,779,983
Apr 23, 20268.328.448.238.398.390.96%6,568,829
Apr 22, 20268.298.328.268.318.31-0.24%3,776,023
Apr 21, 20268.238.358.228.338.330.85%5,890,162
Apr 20, 20268.188.278.138.268.260.85%4,180,605
Apr 17, 20268.268.278.178.198.19-0.97%3,616,050
Apr 16, 20268.218.288.178.278.270.85%4,277,879
Apr 15, 20268.198.228.168.208.200.37%4,054,232
Apr 14, 20268.198.228.108.178.170.25%3,041,885
Apr 13, 20268.188.188.098.158.15-0.61%3,799,800
Apr 10, 20268.138.278.138.208.201.23%5,251,588
Apr 9, 20268.168.208.068.108.10-1.34%5,432,501
Apr 8, 20268.078.218.048.218.213.14%9,222,185
Apr 7, 20267.967.997.877.967.96-0.25%9,623,016
Apr 3, 20268.448.497.967.987.98-5.45%15,240,200
Apr 2, 20268.558.598.358.448.44-1.17%6,289,100
Apr 1, 20268.568.608.498.548.541.18%4,784,200
Mar 31, 20268.538.618.438.448.44-1.17%4,766,971
Mar 30, 20268.558.678.388.548.54-1.27%5,483,300
Mar 27, 20268.618.718.568.658.65-0.35%5,687,289
Mar 26, 20268.798.848.668.688.68-1.25%5,995,873
Mar 25, 20268.448.818.378.798.794.27%10,088,280
Mar 24, 20268.398.458.218.438.432.55%7,869,026
Mar 23, 20268.738.758.178.228.22-6.91%12,474,488
Mar 20, 20268.809.018.748.838.830.46%6,660,392
Mar 19, 20268.858.928.758.798.79-1.24%4,789,500
Mar 18, 20268.858.928.778.908.900.11%5,302,538
Mar 17, 20269.029.058.868.898.89-1.11%6,142,046
Mar 16, 20269.199.228.948.998.99-1.96%7,718,200
Mar 13, 20269.279.329.169.179.17-1.19%7,459,429
Mar 12, 20269.199.389.169.289.280.87%11,136,950
Mar 11, 20269.119.228.969.209.201.10%10,056,240
Mar 10, 20269.109.188.979.109.100.44%8,047,827
Mar 9, 20269.029.178.969.069.06-0.22%12,955,100
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