Skip to main content
Anhui Zhonghuan Environmental Protection Technology Co.,Ltd (SHE:300692)
China flag China · Delayed Price · Currency is CNY
8.13
-0.01 (-0.12%)
Mar 10, 2026, 1:05 PM CST

SHE:300692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.658.237.438.148.144.76%40,869,590
Mar 6, 20267.667.787.617.777.771.30%22,076,530
Mar 5, 20267.907.927.667.677.67-1.41%16,972,240
Mar 4, 20267.617.927.587.787.78-2.14%21,354,090
Mar 3, 20268.218.317.947.957.95-4.33%17,324,370
Mar 2, 20268.708.718.188.318.31-6.10%25,214,890
Feb 27, 20268.768.898.698.858.850.57%15,195,090
Feb 26, 20268.778.888.688.808.800.46%14,200,760
Feb 25, 20268.838.928.718.768.76-0.68%8,878,652
Feb 24, 20268.628.838.608.828.823.52%11,076,160
Feb 13, 20268.698.828.518.528.52-1.62%7,871,929
Feb 12, 20268.738.748.568.668.66-0.57%8,150,880
Feb 11, 20268.788.838.688.718.71-0.80%7,151,604
Feb 10, 20268.838.908.728.788.78-11,297,000
Feb 9, 20268.808.908.728.788.780.46%9,424,110
Feb 6, 20268.688.898.618.748.740.23%8,240,419
Feb 5, 20268.828.858.708.728.72-1.58%6,408,562
Feb 4, 20268.849.038.788.868.860.11%8,914,845
Feb 3, 20268.938.958.758.858.850.11%7,464,445
Feb 2, 20268.929.048.838.848.84-1.89%7,651,510
Jan 30, 20268.959.048.769.019.010.33%9,463,475
Jan 29, 20269.129.308.938.988.98-1.97%12,131,167
Jan 28, 20269.159.309.139.169.16-0.11%8,907,225
Jan 27, 20269.339.368.979.179.17-1.82%12,340,120
Jan 26, 20269.369.449.199.349.34-0.32%13,942,570
Jan 23, 20269.409.659.369.379.37-0.53%12,979,991
Jan 22, 20269.389.479.279.429.420.21%9,128,659
Jan 21, 20269.239.619.189.409.401.40%14,140,660
Jan 20, 20269.189.309.119.279.270.98%11,360,420
Jan 19, 20269.379.379.129.189.18-1.50%9,351,050
Jan 16, 20269.229.429.209.329.321.41%14,085,349
Jan 15, 20269.089.209.029.199.190.55%10,699,170
Jan 14, 20269.069.419.019.149.140.55%19,592,630
Jan 13, 20269.449.599.049.099.09-3.50%21,537,330
Jan 12, 20268.769.558.569.429.429.41%34,444,550
Jan 9, 20268.548.648.448.618.610.94%11,390,740
Jan 8, 20268.578.648.528.538.53-0.81%7,478,421
Jan 7, 20268.538.748.528.608.600.58%10,806,880
Jan 6, 20268.568.618.508.558.55-0.12%7,248,684
Jan 5, 20268.468.578.448.568.561.90%9,035,032
Dec 31, 20258.608.638.368.408.40-2.10%7,500,643
Dec 30, 20258.718.748.428.588.58-1.49%11,259,480
Dec 29, 20258.238.778.228.718.715.32%17,007,840
Dec 26, 20258.348.388.238.278.27-0.72%6,233,209
Dec 25, 20258.378.398.258.338.330.24%5,886,635
Dec 24, 20258.288.428.218.318.310.36%5,108,431
Dec 23, 20258.308.358.208.288.28-0.72%6,514,960
Dec 22, 20258.558.558.298.348.34-1.88%9,733,116
Dec 19, 20258.388.528.368.508.501.55%6,088,053
Dec 18, 20258.508.538.368.378.37-1.53%7,154,989
Dec 17, 20258.388.608.328.508.501.07%8,825,221
Dec 16, 20258.838.888.408.418.41-4.54%12,368,140
Dec 15, 20259.209.338.788.818.81-2.22%15,293,760
Dec 12, 20259.099.388.989.019.011.35%22,445,550
Dec 11, 20258.859.228.858.898.890.34%21,751,960
Dec 10, 20258.709.108.668.868.86-21,238,360
Dec 9, 20258.288.878.238.868.867.13%23,940,240
Dec 8, 20258.358.418.248.278.27-0.48%6,309,351
Dec 5, 20258.268.408.168.318.310.61%7,437,099
Dec 4, 20258.148.328.078.268.260.85%7,505,548
Dec 3, 20258.258.318.148.198.19-1.09%6,968,946
Dec 2, 20258.258.368.168.288.28-0.24%5,734,209
Dec 1, 20258.278.368.218.308.300.36%6,370,125
Nov 28, 20258.308.378.138.278.27-1.08%8,518,757
Nov 27, 20258.058.448.058.368.363.59%12,416,160
Nov 26, 20258.008.197.928.078.070.88%10,607,580
Nov 25, 20258.158.217.988.008.00-1.23%14,302,236
Nov 24, 20258.308.398.068.108.10-1.58%9,347,801
Nov 21, 20258.438.668.168.238.23-3.18%14,212,750
Nov 20, 20258.608.708.438.508.50-0.58%8,422,393
Nov 19, 20258.658.718.518.558.55-1.16%7,086,336
Nov 18, 20258.758.768.548.658.65-1.26%11,926,010
Nov 17, 20258.989.018.668.768.76-2.23%13,260,680
Nov 14, 20258.969.068.928.968.96-11,867,350
Nov 13, 20258.979.078.858.968.960.90%10,149,070
Nov 12, 20258.999.028.818.888.88-1.11%11,038,670
Nov 11, 20259.159.318.948.988.98-0.55%13,838,360
Nov 10, 20258.939.198.919.039.031.23%14,439,210
Nov 7, 20258.999.068.908.928.92-1.44%13,054,440
Nov 6, 20259.239.268.989.059.05-1.52%16,327,910
Nov 5, 20259.119.268.999.199.19-0.11%15,870,590
Nov 4, 20259.689.689.149.209.20-3.97%26,608,810
Nov 3, 20258.909.948.909.589.587.28%45,088,980
Oct 31, 20258.919.108.858.938.930.68%14,935,760
Oct 30, 20258.939.028.808.878.87-1.33%18,457,080
Oct 29, 20258.719.068.718.998.990.22%25,839,030
Oct 28, 20258.489.218.378.978.976.91%44,433,670
Oct 27, 20258.398.468.338.398.391.21%15,484,910
Oct 24, 20258.358.418.228.298.29-1.07%20,905,270
Oct 23, 20258.568.608.318.388.38-1.99%23,773,990
Oct 22, 20258.708.938.518.558.55-1.16%25,289,950
Oct 21, 20258.658.758.328.658.650.12%25,862,900
Oct 20, 20258.588.848.428.648.64-0.80%35,675,070
Oct 17, 20258.548.948.408.718.712.35%40,180,710
Oct 16, 20258.908.958.488.518.51-5.23%33,720,660
Oct 15, 20259.209.288.838.988.98-3.23%39,557,660
Oct 14, 20259.899.959.039.289.28-5.79%55,689,260
Oct 13, 20259.9910.359.539.859.85-7.34%67,380,370
Oct 10, 202510.6310.639.5010.6310.6319.98%29,054,750
Sep 26, 20257.988.987.918.868.8611.31%47,091,170