Skip to main content
Xiamen Zhongchuang Environmental Technology Co., Ltd (SHE:300056)
China flag China · Delayed Price · Currency is CNY
10.80
+0.70 (6.93%)
Apr 29, 2026, 3:04 PM CST

SHE:300056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.9810.959.9810.8010.806.93%38,035,620
Apr 28, 202610.1710.289.9010.1010.10-0.10%25,251,900
Apr 27, 20269.2910.209.1910.1110.117.67%43,608,910
Apr 24, 20269.119.788.369.399.390.97%44,964,550
Apr 23, 20269.539.729.279.309.30-2.41%17,056,100
Apr 22, 20269.619.789.429.539.53-2.16%18,403,320
Apr 21, 20269.409.959.289.749.743.07%27,251,230
Apr 20, 20269.299.489.119.459.452.49%21,629,130
Apr 17, 20269.229.409.169.229.22-1.28%8,393,336
Apr 16, 20269.209.439.019.349.341.97%16,534,530
Apr 15, 20269.389.399.119.169.16-2.24%11,088,920
Apr 14, 20269.419.489.279.379.370.32%10,797,490
Apr 13, 20269.259.509.169.349.34-0.21%12,500,206
Apr 10, 20269.259.558.979.369.361.85%23,605,420
Apr 9, 20268.749.438.679.199.194.20%24,605,160
Apr 8, 20268.548.838.478.828.825.00%12,232,270
Apr 7, 20268.358.478.358.408.40-5,162,827
Apr 3, 20268.698.698.288.408.40-3.45%12,761,700
Apr 2, 20268.518.828.468.708.701.75%14,476,280
Apr 1, 20268.728.728.438.558.55-0.12%9,325,546
Mar 31, 20268.698.868.508.568.56-1.38%10,159,600
Mar 30, 20268.678.788.508.688.68-1.36%8,124,798
Mar 27, 20268.548.858.538.808.801.97%7,514,526
Mar 26, 20268.988.998.598.638.63-3.90%11,129,410
Mar 25, 20268.889.028.818.988.981.35%9,685,106
Mar 24, 20268.628.888.418.868.864.98%14,268,556
Mar 23, 20268.718.858.328.448.44-5.06%14,578,941
Mar 20, 20269.109.228.848.898.89-2.31%12,539,610
Mar 19, 20269.349.359.079.109.10-3.60%14,757,406
Mar 18, 20269.209.589.199.449.441.83%19,381,118
Mar 17, 20269.139.549.079.279.271.31%20,191,440
Mar 16, 20269.269.379.019.159.15-1.61%21,808,780
Mar 13, 20269.309.669.169.309.30-2.62%23,022,100
Mar 12, 202610.0110.049.509.559.55-4.60%24,319,635
Mar 11, 202610.1810.339.9410.0110.01-1.48%22,482,680
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