Skip to main content
Xiamen Zhongchuang Environmental Technology Co., Ltd (SHE:300056)
China flag China · Delayed Price · Currency is CNY
10.16
-0.42 (-3.97%)
At close: Mar 10, 2026

SHE:300056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.6010.6810.0110.1610.16-3.97%35,833,150
Mar 9, 202610.2410.6510.1110.5810.581.44%22,318,100
Mar 6, 202610.1510.5510.0710.4310.431.96%23,098,250
Mar 5, 20269.9310.489.7410.2310.234.18%27,566,423
Mar 4, 20269.4810.069.489.829.821.76%17,110,120
Mar 3, 202610.1710.229.649.659.65-4.64%24,498,680
Mar 2, 202610.0010.429.9410.1210.12-1.08%29,323,855
Feb 27, 20269.9310.279.6710.2310.233.02%38,588,042
Feb 26, 20269.799.949.669.939.931.43%17,543,800
Feb 25, 20269.649.839.529.799.791.98%16,746,000
Feb 24, 20269.569.739.479.609.601.59%15,181,300
Feb 13, 20269.469.649.389.459.45-0.11%14,338,920
Feb 12, 20269.379.509.249.469.460.85%17,361,510
Feb 11, 20269.419.659.389.389.38-0.95%14,171,080
Feb 10, 20269.459.619.419.479.47-0.42%13,552,640
Feb 9, 20269.399.589.259.519.511.82%19,894,710
Feb 6, 20269.189.509.189.349.340.86%14,070,800
Feb 5, 20269.609.709.249.269.26-4.34%20,954,040
Feb 4, 20269.379.719.249.689.683.31%22,274,430
Feb 3, 20269.079.389.009.379.374.23%22,638,820
Feb 2, 20268.959.248.858.998.99-1.53%16,947,700
Jan 30, 20268.919.158.609.139.130.55%29,077,678
Jan 29, 20269.819.909.049.089.08-34,251,310
Jan 28, 20269.209.409.029.089.08-1.09%15,320,121
Jan 27, 20269.459.488.919.189.18-2.86%25,360,560
Jan 26, 20269.7610.009.349.459.45-3.08%37,203,040
Jan 23, 20269.249.869.179.759.756.09%48,832,100
Jan 22, 20268.989.288.919.199.191.88%28,100,920
Jan 21, 20268.889.308.659.029.02-0.22%31,487,003
Jan 20, 20268.889.348.829.049.041.23%31,362,378
Jan 19, 20268.749.098.628.938.930.68%33,373,810
Jan 16, 20268.279.008.278.878.877.38%49,859,540
Jan 15, 20268.388.468.228.268.26-2.13%16,821,860
Jan 14, 20268.468.628.328.448.44-0.59%25,607,960
Jan 13, 20268.718.738.458.498.49-2.53%21,614,880
Jan 12, 20268.488.728.458.718.712.59%24,465,946
Jan 9, 20268.508.568.368.498.49-0.59%19,365,950
Jan 8, 20268.398.628.308.548.541.55%14,980,380
Jan 7, 20268.648.658.368.418.41-2.32%18,323,690
Jan 6, 20268.378.738.328.618.612.62%20,070,876
Jan 5, 20268.268.458.238.398.392.07%12,249,390
Dec 31, 20258.378.378.188.228.22-1.08%11,632,410
Dec 30, 20258.418.488.308.318.31-2.00%14,173,440
Dec 29, 20258.708.708.468.488.48-2.53%14,630,700
Dec 26, 20258.748.788.608.708.70-0.91%14,707,220
Dec 25, 20258.808.838.698.788.78-0.23%14,506,470
Dec 24, 20258.748.928.688.808.800.46%15,375,406
Dec 23, 20258.949.038.688.768.76-3.31%20,844,830
Dec 22, 20259.089.158.909.069.06-0.22%22,486,740
Dec 19, 20258.759.138.639.089.083.89%31,465,030
Dec 18, 20258.639.048.568.748.740.81%26,779,430
Dec 17, 20258.868.958.458.678.67-1.81%25,583,641
Dec 16, 20259.379.408.808.838.83-7.44%33,881,420
Dec 15, 20259.639.809.409.549.54-1.75%30,083,020
Dec 12, 202510.0410.309.669.719.71-3.29%48,806,960
Dec 11, 202510.9410.9510.0010.0410.04-9.47%63,206,400
Dec 10, 202510.7211.9610.5211.0911.097.67%107,061,600
Dec 9, 20259.1810.309.1410.3010.3020.05%38,559,890
Dec 8, 20258.378.608.368.588.582.63%14,862,130
Dec 5, 20258.208.397.988.368.361.83%12,534,240
Dec 4, 20258.388.448.178.218.21-2.15%10,013,800
Dec 3, 20258.718.768.368.398.39-4.00%17,173,070
Dec 2, 20258.698.888.458.748.74-16,330,080
Dec 1, 20258.608.998.548.748.741.63%17,041,946
Nov 28, 20258.618.638.398.608.60-0.12%11,674,810
Nov 27, 20258.358.818.348.618.612.99%17,741,290
Nov 26, 20258.508.618.348.368.36-2.11%9,238,973
Nov 25, 20258.358.578.358.548.542.03%10,323,750
Nov 24, 20258.218.418.188.378.371.95%11,247,200
Nov 21, 20258.528.708.188.218.21-4.53%16,614,010
Nov 20, 20258.798.868.528.608.60-1.94%14,654,040
Nov 19, 20259.109.118.758.778.77-3.52%15,109,610
Nov 18, 20259.259.289.019.099.09-1.62%15,000,920
Nov 17, 20259.209.369.179.249.24-0.43%17,664,560
Nov 14, 20258.889.748.869.289.283.80%34,680,180
Nov 13, 20258.919.028.858.948.940.11%13,067,390
Nov 12, 20259.139.138.908.938.93-2.19%13,305,580
Nov 11, 20259.249.259.049.139.13-0.65%15,149,870
Nov 10, 20259.049.259.029.199.191.77%18,069,660
Nov 7, 20259.369.529.019.039.03-4.44%25,353,400
Nov 6, 20259.169.539.169.459.453.28%24,517,660
Nov 5, 20259.139.499.009.159.15-0.54%27,505,700
Nov 4, 20258.839.528.789.209.204.55%43,635,300
Nov 3, 20259.029.578.628.808.80-13.13%49,343,540
Oct 31, 20259.9810.249.9110.1310.131.30%17,145,000
Oct 30, 202510.0110.139.6610.0010.00-0.30%18,460,680
Oct 29, 202510.1510.159.9210.0310.03-1.18%10,975,270
Oct 28, 202510.1510.3110.0510.1510.15-0.29%10,632,710
Oct 27, 202510.5010.5710.1310.1810.18-2.96%16,998,920
Oct 24, 202510.5910.7310.4410.4910.49-0.47%9,570,200
Oct 23, 202510.5210.6910.4110.5410.540.19%8,364,675
Oct 22, 202510.7010.7610.5010.5210.52-1.68%8,767,006
Oct 21, 202510.6410.7810.5510.7010.700.56%6,061,780
Oct 20, 202510.7510.7710.5010.6410.64-7,245,006
Oct 17, 202510.6910.7510.5310.6410.64-0.56%9,314,081
Oct 16, 202511.1411.1510.6110.7010.70-4.04%14,584,290
Oct 15, 202510.5111.2310.3811.1511.157.01%22,324,490
Oct 14, 202511.2111.2810.4110.4210.42-6.63%21,639,020
Oct 13, 202511.0011.3210.6311.1611.16-4.12%19,135,470
Oct 10, 202511.8111.8211.3011.6411.64-2.43%16,655,540