Zhejiang Fuchunjiang Environmental Thermoelectric Co.,LTD. (SHE:002479)
China
· Delayed Price · Currency is CNY 5.58
-0.02 (-0.36%)
Mar 9, 2026, 3:04 PM CST
SHE:002479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.60 | 5.67 | 5.56 | 5.58 | 5.58 | -0.36% | 23,132,860 |
| Mar 6, 2026 | 5.46 | 5.60 | 5.43 | 5.60 | 5.60 | 2.56% | 19,672,990 |
| Mar 5, 2026 | 5.53 | 5.56 | 5.42 | 5.46 | 5.46 | - | 17,029,440 |
| Mar 4, 2026 | 5.40 | 5.51 | 5.38 | 5.46 | 5.46 | 0.74% | 19,742,900 |
| Mar 3, 2026 | 5.55 | 5.62 | 5.41 | 5.42 | 5.42 | -2.52% | 22,991,270 |
| Mar 2, 2026 | 5.51 | 5.68 | 5.51 | 5.56 | 5.56 | -0.54% | 21,757,400 |
| Feb 27, 2026 | 5.46 | 5.60 | 5.45 | 5.59 | 5.59 | 2.19% | 24,504,560 |
| Feb 26, 2026 | 5.41 | 5.48 | 5.39 | 5.47 | 5.47 | 0.92% | 14,009,600 |
| Feb 25, 2026 | 5.35 | 5.44 | 5.35 | 5.42 | 5.42 | 1.12% | 13,797,550 |
| Feb 24, 2026 | 5.27 | 5.36 | 5.27 | 5.36 | 5.36 | 2.88% | 15,630,400 |
| Feb 13, 2026 | 5.24 | 5.26 | 5.19 | 5.21 | 5.21 | -0.76% | 10,215,200 |
| Feb 12, 2026 | 5.28 | 5.31 | 5.23 | 5.25 | 5.25 | -0.57% | 11,664,300 |
| Feb 11, 2026 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | 0.57% | 8,916,100 |
| Feb 10, 2026 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | -0.94% | 11,989,320 |
| Feb 9, 2026 | 5.32 | 5.37 | 5.27 | 5.30 | 5.30 | 0.57% | 14,893,103 |
| Feb 6, 2026 | 5.22 | 5.33 | 5.21 | 5.27 | 5.27 | 0.57% | 10,197,000 |
| Feb 5, 2026 | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -2.06% | 11,423,090 |
| Feb 4, 2026 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | 1.33% | 13,624,100 |
| Feb 3, 2026 | 5.32 | 5.32 | 5.22 | 5.28 | 5.28 | 0.38% | 13,868,300 |
| Feb 2, 2026 | 5.38 | 5.40 | 5.26 | 5.26 | 5.26 | -3.13% | 19,847,200 |
| Jan 30, 2026 | 5.33 | 5.52 | 5.31 | 5.43 | 5.43 | -0.18% | 23,656,717 |
| Jan 29, 2026 | 5.52 | 5.56 | 5.37 | 5.44 | 5.44 | 0.37% | 33,088,980 |
| Jan 28, 2026 | 5.26 | 5.55 | 5.26 | 5.42 | 5.42 | 3.04% | 37,895,430 |
| Jan 27, 2026 | 5.33 | 5.34 | 5.20 | 5.26 | 5.26 | -1.68% | 17,902,350 |
| Jan 26, 2026 | 5.38 | 5.41 | 5.31 | 5.35 | 5.35 | 1.13% | 22,208,820 |
| Jan 23, 2026 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 0.38% | 11,033,240 |
| Jan 22, 2026 | 5.23 | 5.27 | 5.19 | 5.27 | 5.27 | 0.96% | 12,373,400 |
| Jan 21, 2026 | 5.20 | 5.23 | 5.15 | 5.22 | 5.22 | 0.38% | 10,812,900 |
| Jan 20, 2026 | 5.15 | 5.21 | 5.14 | 5.20 | 5.20 | 0.97% | 13,240,700 |
| Jan 19, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 1.58% | 10,280,200 |
| Jan 16, 2026 | 5.05 | 5.11 | 5.03 | 5.07 | 5.07 | 0.80% | 14,763,730 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | 0.60% | 8,269,489 |
| Jan 14, 2026 | 5.03 | 5.07 | 4.97 | 5.00 | 5.00 | -0.79% | 13,533,590 |
| Jan 13, 2026 | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | - | 13,172,720 |
| Jan 12, 2026 | 5.03 | 5.05 | 5.00 | 5.04 | 5.04 | 0.60% | 10,222,720 |
| Jan 9, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | 0.20% | 9,967,861 |
| Jan 8, 2026 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | 0.40% | 8,503,251 |
| Jan 7, 2026 | 4.98 | 5.02 | 4.95 | 4.98 | 4.98 | - | 9,239,105 |
| Jan 6, 2026 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.61% | 8,770,869 |
| Jan 5, 2026 | 4.94 | 4.97 | 4.92 | 4.95 | 4.95 | 1.02% | 9,956,180 |
| Dec 31, 2025 | 4.90 | 4.94 | 4.87 | 4.90 | 4.90 | 0.41% | 6,179,516 |
| Dec 30, 2025 | 4.92 | 4.94 | 4.86 | 4.88 | 4.88 | -1.41% | 6,836,317 |
| Dec 29, 2025 | 4.94 | 5.00 | 4.90 | 4.95 | 4.95 | 0.41% | 9,568,705 |
| Dec 26, 2025 | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | - | 7,491,200 |
| Dec 25, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 4,587,720 |
| Dec 24, 2025 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | 0.82% | 6,369,500 |
| Dec 23, 2025 | 4.90 | 4.92 | 4.87 | 4.88 | 4.88 | -0.61% | 5,968,849 |
| Dec 22, 2025 | 4.90 | 4.93 | 4.88 | 4.91 | 4.91 | 0.61% | 6,958,601 |
| Dec 19, 2025 | 4.84 | 4.89 | 4.81 | 4.88 | 4.88 | 1.24% | 6,682,848 |
| Dec 18, 2025 | 4.75 | 4.83 | 4.74 | 4.82 | 4.82 | 1.26% | 7,652,470 |
| Dec 17, 2025 | 4.76 | 4.78 | 4.70 | 4.76 | 4.76 | - | 6,717,000 |
| Dec 16, 2025 | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -1.86% | 8,080,510 |
| Dec 15, 2025 | 4.82 | 4.85 | 4.77 | 4.85 | 4.85 | 0.83% | 6,676,503 |
| Dec 12, 2025 | 4.86 | 4.88 | 4.79 | 4.81 | 4.81 | -0.82% | 10,405,614 |
| Dec 11, 2025 | 4.91 | 4.92 | 4.85 | 4.85 | 4.85 | -1.22% | 8,157,300 |
| Dec 10, 2025 | 4.94 | 4.95 | 4.89 | 4.91 | 4.91 | -0.61% | 7,252,001 |
| Dec 9, 2025 | 4.98 | 4.99 | 4.93 | 4.94 | 4.94 | -1.00% | 8,110,678 |
| Dec 8, 2025 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | 0.20% | 8,598,202 |
| Dec 5, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | - | 7,789,500 |
| Dec 4, 2025 | 5.00 | 5.01 | 4.94 | 4.98 | 4.98 | -0.60% | 6,625,500 |
| Dec 3, 2025 | 5.00 | 5.03 | 4.98 | 5.01 | 5.01 | -0.20% | 6,726,573 |
| Dec 2, 2025 | 4.99 | 5.02 | 4.93 | 5.02 | 5.02 | 0.60% | 9,478,800 |
| Dec 1, 2025 | 4.96 | 5.02 | 4.96 | 4.99 | 4.99 | 0.40% | 8,686,200 |
| Nov 28, 2025 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | 1.02% | 7,178,502 |
| Nov 27, 2025 | 4.90 | 4.95 | 4.88 | 4.92 | 4.92 | 0.61% | 7,765,671 |
| Nov 26, 2025 | 4.95 | 4.98 | 4.88 | 4.89 | 4.89 | -1.01% | 10,639,022 |
| Nov 25, 2025 | 4.91 | 4.98 | 4.88 | 4.94 | 4.94 | 1.02% | 11,182,940 |
| Nov 24, 2025 | 4.95 | 4.96 | 4.87 | 4.89 | 4.89 | -0.61% | 16,687,000 |
| Nov 21, 2025 | 5.15 | 5.18 | 4.90 | 4.92 | 4.92 | -4.84% | 19,566,420 |
| Nov 20, 2025 | 5.18 | 5.22 | 5.15 | 5.17 | 5.17 | 0.19% | 9,186,400 |
| Nov 19, 2025 | 5.23 | 5.26 | 5.15 | 5.16 | 5.16 | -1.34% | 9,184,300 |
| Nov 18, 2025 | 5.36 | 5.37 | 5.19 | 5.23 | 5.23 | -2.79% | 17,015,600 |
| Nov 17, 2025 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | - | 11,076,050 |
| Nov 14, 2025 | 5.37 | 5.43 | 5.36 | 5.38 | 5.38 | 0.19% | 13,326,410 |
| Nov 13, 2025 | 5.40 | 5.40 | 5.34 | 5.37 | 5.37 | - | 13,706,970 |
| Nov 12, 2025 | 5.36 | 5.39 | 5.33 | 5.37 | 5.37 | 0.19% | 10,565,300 |
| Nov 11, 2025 | 5.30 | 5.38 | 5.30 | 5.36 | 5.36 | 1.13% | 14,295,860 |
| Nov 10, 2025 | 5.33 | 5.33 | 5.27 | 5.30 | 5.30 | -0.19% | 9,397,350 |
| Nov 7, 2025 | 5.23 | 5.32 | 5.21 | 5.31 | 5.31 | 1.34% | 15,142,490 |
| Nov 6, 2025 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 0.58% | 10,157,000 |
| Nov 5, 2025 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | 1.17% | 16,703,600 |
| Nov 4, 2025 | 5.16 | 5.18 | 5.12 | 5.15 | 5.15 | -0.19% | 11,153,660 |
| Nov 3, 2025 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | 0.78% | 13,124,500 |
| Oct 31, 2025 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 0.39% | 11,668,700 |
| Oct 30, 2025 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | -0.78% | 11,073,140 |
| Oct 29, 2025 | 5.15 | 5.16 | 5.07 | 5.14 | 5.14 | -0.19% | 14,511,380 |
| Oct 28, 2025 | 5.15 | 5.19 | 5.12 | 5.15 | 5.15 | -0.19% | 15,336,970 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | -3.91% | 36,582,050 |
| Oct 24, 2025 | 5.44 | 5.44 | 5.36 | 5.37 | 5.37 | -1.10% | 13,986,080 |
| Oct 23, 2025 | 5.37 | 5.43 | 5.33 | 5.43 | 5.43 | 1.12% | 14,350,760 |
| Oct 22, 2025 | 5.36 | 5.42 | 5.33 | 5.37 | 5.37 | -0.19% | 15,040,570 |
| Oct 21, 2025 | 5.31 | 5.40 | 5.29 | 5.38 | 5.38 | 1.70% | 15,784,290 |
| Oct 20, 2025 | 5.34 | 5.34 | 5.22 | 5.29 | 5.29 | -0.38% | 14,832,730 |
| Oct 17, 2025 | 5.33 | 5.36 | 5.29 | 5.31 | 5.31 | -0.19% | 13,946,300 |
| Oct 16, 2025 | 5.35 | 5.38 | 5.31 | 5.32 | 5.32 | -0.56% | 13,492,740 |
| Oct 15, 2025 | 5.32 | 5.36 | 5.29 | 5.35 | 5.35 | 0.56% | 15,670,870 |
| Oct 14, 2025 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | 0.95% | 18,294,090 |
| Oct 13, 2025 | 5.14 | 5.29 | 5.08 | 5.27 | 5.27 | 0.19% | 19,049,870 |
| Oct 10, 2025 | 5.18 | 5.27 | 5.16 | 5.26 | 5.26 | 0.96% | 18,059,600 |
| Oct 9, 2025 | 5.12 | 5.21 | 5.09 | 5.21 | 5.21 | 2.56% | 17,633,710 |