Skip to main content
Wangneng Environment Co.,Ltd (SHE:002034)
China flag China · Delayed Price · Currency is CNY
17.69
-0.17 (-0.95%)
Apr 29, 2026, 3:04 PM CST

SHE:002034 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8618.0317.5017.6917.69-0.95%15,133,827
Apr 28, 202617.4018.0516.9917.8617.861.53%20,315,104
Apr 27, 202617.0817.9216.7217.5917.592.33%24,664,639
Apr 24, 202617.3217.9017.0717.1917.19-5.81%29,686,934
Apr 23, 202618.8419.2118.2518.2518.25-3.13%17,687,481
Apr 22, 202619.1819.3418.7518.8418.84-4.07%19,327,339
Apr 21, 202619.4919.7519.0519.6419.640.92%18,039,480
Apr 20, 202619.2519.9318.3219.4619.460.26%22,736,980
Apr 17, 202619.3919.8219.2519.4119.41-1.37%19,969,289
Apr 16, 202618.7019.9318.6019.6819.685.07%18,077,834
Apr 15, 202618.5019.0718.3018.7318.730.97%7,590,423
Apr 14, 202618.8018.9118.3518.5518.55-1.33%7,899,815
Apr 13, 202618.2318.9017.9818.8018.801.68%8,860,227
Apr 10, 202617.9519.1817.9518.4918.493.12%16,387,930
Apr 9, 202617.2818.2417.2017.9317.933.34%9,788,400
Apr 8, 202617.3817.3817.0817.3517.353.21%4,306,700
Apr 7, 202616.9017.0316.7016.8116.810.78%3,169,072
Apr 3, 202617.0017.0516.6516.6816.68-1.88%4,276,500
Apr 2, 202617.2517.5716.8517.0017.00-1.85%3,459,722
Apr 1, 202617.3017.4417.1017.3217.321.88%4,843,702
Mar 31, 202617.6517.6616.9617.0017.00-3.74%6,315,038
Mar 30, 202617.8817.9817.4317.6617.66-2.21%5,071,097
Mar 27, 202618.0018.1817.7418.0618.06-0.44%5,394,022
Mar 26, 202618.4418.4818.0218.1418.14-1.63%5,216,910
Mar 25, 202618.3018.6517.8018.4418.442.90%9,506,545
Mar 24, 202617.5317.9517.3217.9217.923.76%6,478,595
Mar 23, 202617.8918.0117.1117.2717.27-4.80%8,316,512
Mar 20, 202617.9518.7117.8718.1418.141.45%8,386,643
Mar 19, 202618.0218.1917.8017.8817.88-1.76%4,903,248
Mar 18, 202618.1618.2217.9818.2018.201.22%4,084,243
Mar 17, 202618.4818.5617.9617.9817.98-2.39%6,081,968
Mar 16, 202618.6818.8818.3018.4218.42-2.38%9,659,501
Mar 13, 202618.5019.1918.3718.8718.872.72%12,433,200
Mar 12, 202618.1218.5418.0518.3718.371.38%7,808,467
Mar 11, 202617.9018.1617.7318.1218.121.17%5,545,059
Mar 10, 202617.8018.0517.6617.9117.910.62%5,385,726
Mar 9, 202617.7017.8417.6117.8017.800.17%6,837,202
Mar 6, 202617.2317.8417.1017.7717.773.07%6,709,933
Mar 5, 202617.2717.4917.1917.2417.241.47%4,681,781
Mar 4, 202617.0817.2716.8416.9916.99-0.35%4,578,400
Mar 3, 202617.3817.5717.0017.0517.05-2.12%4,841,990
Mar 2, 202617.4617.6017.2817.4217.42-1.14%4,646,300
Feb 27, 202617.5817.7517.4517.6217.620.51%5,278,979
Feb 26, 202617.3217.6417.2817.5317.531.45%4,067,733
Feb 25, 202617.1717.4217.1717.2817.280.70%4,408,975
Feb 24, 202617.2217.2917.1417.1617.160.23%3,240,700
Feb 13, 202617.1517.3317.0717.1217.12-0.29%3,119,600
Feb 12, 202617.3217.3517.1017.1717.17-0.64%2,491,730
Feb 11, 202617.0717.4217.0217.2817.281.23%3,832,733
Feb 10, 202617.2817.2817.0317.0717.07-0.87%2,727,924
Feb 9, 202617.1317.2717.0517.2217.221.12%3,462,087
Feb 6, 202617.0017.1716.8917.0317.030.24%2,634,086
Feb 5, 202617.3317.3316.9616.9916.99-2.13%4,092,452
Feb 4, 202617.0917.4017.0017.3617.361.46%7,610,573
Feb 3, 202616.8017.1616.7017.1117.111.78%4,922,571
Feb 2, 202616.8617.1216.7616.8116.81-0.41%4,851,624
Jan 30, 202616.8016.9516.6516.8816.880.06%3,909,850
Jan 29, 202617.0617.0716.7716.8716.87-0.24%3,406,050
Jan 28, 202616.9817.1816.8516.9116.91-0.24%3,708,172
Jan 27, 202616.9517.0016.6916.9516.95-0.59%4,325,800
Jan 26, 202617.1017.1416.9217.0517.05-0.29%3,618,131
Jan 23, 202617.0117.1016.8917.1017.100.77%4,332,675
Jan 22, 202616.8417.0716.7516.9716.971.19%3,992,851
Jan 21, 202616.7316.8116.6716.7716.77-0.18%2,976,300
Jan 20, 202616.5516.8316.4716.8016.802.00%6,161,327
Jan 19, 202616.3316.4816.3016.4716.470.92%3,014,100
Jan 16, 202616.3716.4416.2816.3216.32-0.31%3,708,630
Jan 15, 202616.1816.4016.1716.3716.370.68%3,386,900
Jan 14, 202616.3016.5216.1116.2616.26-0.12%5,604,157
Jan 13, 202616.2116.4216.1616.2816.280.43%4,322,997
Jan 12, 202616.1816.2916.1616.2116.21-0.06%4,133,022
Jan 9, 202616.1816.2416.1516.2216.220.25%2,596,500
Jan 8, 202616.1216.2416.0916.1816.18-2,572,400
Jan 7, 202616.2416.3216.1316.1816.18-0.19%3,309,327
Jan 6, 202616.2116.2416.1416.2116.210.19%3,437,470
Jan 5, 202616.1016.3116.0616.1816.181.76%4,607,773
Dec 31, 202515.9015.9715.8515.9015.900.19%1,868,675
Dec 30, 202515.9015.9715.8315.8715.87-0.44%2,233,040
Dec 29, 202516.1816.1815.9015.9415.94-1.12%2,843,409
Dec 26, 202516.1016.2216.0816.1216.12-0.06%1,972,534
Dec 25, 202516.0916.1716.0816.1316.130.12%1,884,895
Dec 24, 202515.9916.1615.9716.1116.110.69%2,441,511
Dec 23, 202515.9216.0215.8916.0016.000.31%1,981,842
Dec 22, 202516.0116.1515.9315.9515.95-2,671,902
Dec 19, 202515.8616.0715.8615.9515.950.31%2,639,424
Dec 18, 202515.8316.0015.7515.9015.900.38%2,338,027
Dec 17, 202515.7415.8615.6415.8415.840.64%3,004,751
Dec 16, 202515.9015.9015.6415.7415.74-1.13%3,836,358
Dec 15, 202515.9016.0315.7315.9215.92-0.25%3,876,821
Dec 12, 202516.1516.2015.9215.9615.96-1.24%7,902,377
Dec 11, 202516.2616.2716.1516.1616.16-0.37%2,529,886
Dec 10, 202516.3016.3016.1816.2216.22-0.37%1,977,100
Dec 9, 202516.3816.3816.2616.2816.28-0.43%2,229,100
Dec 8, 202516.5216.5216.3216.3516.35-0.49%2,811,000
Dec 5, 202516.4916.5116.2916.4316.43-0.12%2,804,771
Dec 4, 202516.2916.4716.2016.4516.451.17%3,418,995
Dec 3, 202516.3816.3816.2216.2616.26-0.55%2,668,200
Dec 2, 202516.3416.3916.3016.3516.350.06%2,274,867
Dec 1, 202516.4716.5016.2816.3416.34-0.49%4,684,105
Nov 28, 202516.4116.5216.3216.4216.42-0.48%3,169,150