Zhejiang Fuchunjiang Environmental Thermoelectric Co.,LTD. (SHE:002479)
China
· Delayed Price · Currency is CNY 5.50
+0.03 (0.55%)
Apr 29, 2026, 3:04 PM CST
SHE:002479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.42 | 5.55 | 5.41 | 5.50 | 5.50 | 0.55% | 14,237,800 |
| Apr 28, 2026 | 5.49 | 5.53 | 5.40 | 5.47 | 5.47 | -0.73% | 16,838,480 |
| Apr 27, 2026 | 5.56 | 5.57 | 5.45 | 5.51 | 5.51 | -1.25% | 17,618,050 |
| Apr 24, 2026 | 5.76 | 5.76 | 5.54 | 5.58 | 5.58 | -3.12% | 25,600,900 |
| Apr 23, 2026 | 5.71 | 5.84 | 5.57 | 5.76 | 5.76 | 1.59% | 32,108,800 |
| Apr 22, 2026 | 5.59 | 5.71 | 5.54 | 5.67 | 5.67 | 0.89% | 19,923,000 |
| Apr 21, 2026 | 5.65 | 5.70 | 5.49 | 5.62 | 5.62 | -0.88% | 22,425,950 |
| Apr 20, 2026 | 5.58 | 5.72 | 5.55 | 5.67 | 5.67 | 1.61% | 18,633,200 |
| Apr 17, 2026 | 5.69 | 5.76 | 5.54 | 5.58 | 5.58 | -2.28% | 26,664,190 |
| Apr 16, 2026 | 5.77 | 5.77 | 5.63 | 5.71 | 5.71 | -1.21% | 28,512,200 |
| Apr 15, 2026 | 5.83 | 5.87 | 5.67 | 5.78 | 5.78 | -2.03% | 33,455,740 |
| Apr 14, 2026 | 5.88 | 5.93 | 5.75 | 5.90 | 5.90 | 0.34% | 37,927,900 |
| Apr 13, 2026 | 5.81 | 5.91 | 5.80 | 5.88 | 5.88 | 0.86% | 28,561,900 |
| Apr 10, 2026 | 5.83 | 5.92 | 5.76 | 5.83 | 5.83 | 1.22% | 40,990,100 |
| Apr 9, 2026 | 5.76 | 5.85 | 5.73 | 5.76 | 5.76 | -1.03% | 26,781,700 |
| Apr 8, 2026 | 5.74 | 5.86 | 5.62 | 5.82 | 5.82 | 2.28% | 43,438,400 |
| Apr 7, 2026 | 5.40 | 5.72 | 5.14 | 5.69 | 5.69 | 1.97% | 56,850,800 |
| Apr 3, 2026 | 5.88 | 5.95 | 5.55 | 5.58 | 5.58 | -6.38% | 49,767,990 |
| Apr 2, 2026 | 5.73 | 6.00 | 5.67 | 5.96 | 5.96 | 3.11% | 65,230,080 |
| Apr 1, 2026 | 5.88 | 5.96 | 5.71 | 5.78 | 5.78 | -3.99% | 62,271,177 |
| Mar 31, 2026 | 5.59 | 6.07 | 5.54 | 6.02 | 6.02 | 6.55% | 94,570,680 |
| Mar 30, 2026 | 5.85 | 5.92 | 5.49 | 5.65 | 5.65 | -3.58% | 58,327,530 |
| Mar 27, 2026 | 5.97 | 5.99 | 5.75 | 5.86 | 5.86 | -2.17% | 74,410,230 |
| Mar 26, 2026 | 6.30 | 6.39 | 5.88 | 5.99 | 5.99 | 1.18% | 130,497,800 |
| Mar 25, 2026 | 5.37 | 5.92 | 5.32 | 5.92 | 5.92 | 10.04% | 32,083,050 |
| Mar 24, 2026 | 5.12 | 5.39 | 5.10 | 5.38 | 5.38 | 6.75% | 28,535,600 |
| Mar 23, 2026 | 5.22 | 5.28 | 5.00 | 5.04 | 5.04 | -5.26% | 26,840,400 |
| Mar 20, 2026 | 5.40 | 5.50 | 5.29 | 5.32 | 5.32 | -1.66% | 20,340,770 |
| Mar 19, 2026 | 5.40 | 5.50 | 5.39 | 5.41 | 5.41 | -0.73% | 18,222,200 |
| Mar 18, 2026 | 5.36 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 15,788,100 |
| Mar 17, 2026 | 5.51 | 5.52 | 5.33 | 5.35 | 5.35 | -2.37% | 15,078,550 |
| Mar 16, 2026 | 5.56 | 5.59 | 5.45 | 5.48 | 5.48 | -1.62% | 15,653,560 |
| Mar 13, 2026 | 5.67 | 5.67 | 5.54 | 5.57 | 5.57 | -1.76% | 18,738,500 |
| Mar 12, 2026 | 5.64 | 5.71 | 5.62 | 5.67 | 5.67 | 0.53% | 19,855,270 |
| Mar 11, 2026 | 5.61 | 5.64 | 5.51 | 5.64 | 5.64 | 0.71% | 18,671,270 |
| Mar 10, 2026 | 5.60 | 5.63 | 5.52 | 5.60 | 5.60 | 0.36% | 16,812,120 |
| 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 |