Skip to main content
Anhui Zhonghuan Environmental Protection Technology Co.,Ltd (SHE:300692)
China flag China · Delayed Price · Currency is CNY
8.78
-0.10 (-1.13%)
Apr 29, 2026, 3:04 PM CST

SHE:300692 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.889.088.738.788.78-1.13%22,011,219
Apr 28, 20268.859.128.578.888.880.68%22,539,325
Apr 27, 20269.509.808.718.828.82-6.27%48,485,054
Apr 24, 20269.359.759.229.419.410.86%25,947,786
Apr 23, 20269.8010.019.239.339.33-4.01%27,689,604
Apr 22, 20269.629.749.499.729.720.62%21,321,099
Apr 21, 20269.559.879.359.669.661.15%37,892,980
Apr 20, 20268.709.638.689.559.5510.28%45,758,802
Apr 17, 20268.628.688.488.668.660.46%13,235,333
Apr 16, 20268.438.628.308.628.622.74%14,661,738
Apr 15, 20268.528.638.338.398.39-0.83%9,999,529
Apr 14, 20268.458.678.318.468.460.12%14,183,173
Apr 13, 20268.238.598.108.458.451.81%22,926,100
Apr 10, 20268.308.418.228.308.300.97%10,535,360
Apr 9, 20268.348.358.158.228.22-1.67%11,935,564
Apr 8, 20268.228.508.228.368.363.98%16,564,428
Apr 7, 20268.248.247.918.048.04-2.31%21,235,550
Apr 3, 20268.638.708.228.238.23-4.63%22,804,100
Apr 2, 20268.408.898.358.638.632.25%35,804,500
Apr 1, 20268.358.478.238.448.442.30%15,812,013
Mar 31, 20268.178.518.158.258.251.10%25,385,150
Mar 30, 20268.088.278.058.168.160.12%10,339,002
Mar 27, 20267.998.167.978.158.151.24%8,950,860
Mar 26, 20268.288.347.998.058.05-2.90%15,314,780
Mar 25, 20268.128.298.108.298.291.84%13,904,550
Mar 24, 20267.908.147.708.148.145.03%16,553,010
Mar 23, 20267.898.097.677.757.75-3.25%15,383,150
Mar 20, 20268.168.388.008.018.01-1.11%16,535,807
Mar 19, 20268.188.228.038.108.10-1.70%10,195,040
Mar 18, 20268.008.257.978.248.243.00%11,956,230
Mar 17, 20268.108.127.978.008.00-1.36%9,437,661
Mar 16, 20268.078.158.008.118.110.50%11,969,500
Mar 13, 20267.958.167.938.078.071.13%14,384,200
Mar 12, 20268.018.137.937.987.98-0.37%10,564,880
Mar 11, 20268.138.137.978.018.01-1.23%13,239,460
Mar 10, 20268.118.238.038.118.11-0.37%24,283,720
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