Skip to main content
Hunan Junxin Environmental Protection Co., Ltd. (SHE:301109)
China flag China · Delayed Price · Currency is CNY
16.63
-0.23 (-1.36%)
Apr 28, 2026, 4:00 PM EDT

SHE:301109 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7616.9616.5916.6316.63-1.36%7,411,730
Apr 27, 202616.5617.1716.5116.8616.861.08%11,350,230
Apr 24, 202616.4416.8716.3516.6816.680.97%15,987,760
Apr 23, 202616.5016.9916.2216.5216.527.34%23,551,128
Apr 22, 202615.3515.4315.2915.3915.39-0.26%4,338,894
Apr 21, 202615.3215.4515.2015.4315.430.85%5,157,189
Apr 20, 202615.1415.4015.0615.3015.301.39%6,711,558
Apr 17, 202615.2115.2614.9715.0915.09-1.05%5,354,505
Apr 16, 202615.0915.2915.0615.2515.251.06%5,342,448
Apr 15, 202615.1815.1915.0915.0915.09-4,490,424
Apr 14, 202615.1615.1614.9815.0915.090.07%5,245,230
Apr 13, 202615.3115.3615.0315.0815.08-1.31%5,489,500
Apr 10, 202615.2615.4315.1815.2815.280.39%5,056,523
Apr 9, 202615.2915.3815.0815.2215.22-1.36%6,594,800
Apr 8, 202615.3515.4515.1715.4315.432.05%8,270,040
Apr 7, 202615.2215.3414.9515.1215.12-0.53%6,780,210
Apr 3, 202615.5215.8315.2015.2015.20-2.12%6,814,957
Apr 2, 202615.9616.0415.3915.5315.53-2.88%8,686,270
Apr 1, 202616.6716.8215.7315.9915.99-3.21%15,957,889
Mar 31, 202616.6717.0515.6216.5216.52-1.84%21,950,056
Mar 30, 202617.1017.2216.7116.8316.83-2.55%9,014,279
Mar 27, 202616.9017.4116.8617.2717.271.17%7,782,840
Mar 26, 202617.1817.3417.0317.0717.07-1.27%8,876,141
Mar 25, 202616.8717.3816.6817.2917.292.61%12,042,510
Mar 24, 202616.3017.0416.2116.8516.854.85%16,234,540
Mar 23, 202616.3616.7415.9316.0716.07-3.37%11,035,120
Mar 20, 202616.9017.1416.6016.6316.63-1.25%7,604,973
Mar 19, 202616.9717.1416.7616.8416.84-1.75%6,272,458
Mar 18, 202616.8217.1816.7717.1417.141.72%6,841,587
Mar 17, 202617.3517.3516.8516.8516.85-1.86%10,163,593
Mar 16, 202617.6618.2017.1317.1717.17-4.56%17,057,160
Mar 13, 202617.7218.5017.4917.9917.991.58%22,928,170
Mar 12, 202617.7818.1217.5417.7117.71-1.01%13,081,360
Mar 11, 202617.6517.9417.3117.8917.891.30%13,869,050
Mar 10, 202617.3517.8517.3417.6617.661.20%11,826,190
Mar 9, 202617.1917.5917.1217.4517.450.46%14,105,460
Mar 6, 202617.0717.4417.0117.3717.371.52%10,386,133
Mar 5, 202617.4017.4316.9617.1117.110.53%10,952,280
Mar 4, 202617.4517.5615.8417.0217.02-3.41%21,583,460
Mar 3, 202617.4017.9817.2917.6217.621.79%27,139,880
Mar 2, 202617.1417.5416.8817.3117.31-0.40%18,218,780
Feb 27, 202617.2817.5717.1117.3817.380.46%17,316,170
Feb 26, 202616.8817.7616.8817.3017.301.59%21,142,220
Feb 25, 202616.3317.1716.2817.0317.034.41%19,100,460
Feb 24, 202616.1516.4816.0216.3116.312.00%9,562,387
Feb 13, 202616.0716.1715.9215.9915.99-0.68%7,020,540
Feb 12, 202616.1116.3315.8816.1016.10-0.31%9,495,473
Feb 11, 202615.8816.1915.7616.1516.151.76%10,708,806
Feb 10, 202615.9116.0415.8215.8715.87-0.38%8,120,311
Feb 9, 202616.0016.0715.6615.9315.930.06%11,957,499
Feb 6, 202615.4016.3915.3015.9215.922.91%14,029,260
Feb 5, 202615.4915.6215.4215.4715.47-0.64%5,117,590
Feb 4, 202615.1715.6915.1715.5715.572.10%8,003,935
Feb 3, 202615.3415.3815.0815.2515.250.13%8,233,278
Feb 2, 202615.5515.6815.2215.2315.23-2.62%7,444,360
Jan 30, 202615.6715.9615.4015.6415.64-0.89%6,804,829
Jan 29, 202615.6916.0315.5715.7815.780.51%9,013,510
Jan 28, 202615.5715.7915.5515.7015.700.71%6,193,234
Jan 27, 202615.7815.8815.5115.5915.59-1.39%6,238,493
Jan 26, 202615.9016.0615.6515.8115.81-0.44%9,686,562
Jan 23, 202615.9115.9915.7415.8815.88-7,882,790
Jan 22, 202615.7615.9815.7315.8815.880.70%8,498,218
Jan 21, 202615.7915.8615.6315.7715.77-0.57%8,812,939
Jan 20, 202615.5415.8615.4215.8615.862.26%13,105,140
Jan 19, 202615.3315.7315.2515.5115.511.17%10,113,320
Jan 16, 202615.1315.4515.1015.3315.331.66%10,278,610
Jan 15, 202614.9315.1514.9015.0815.080.73%6,325,447
Jan 14, 202615.1915.3014.9014.9714.97-1.38%12,475,750
Jan 13, 202615.4015.4015.1515.1815.18-1.56%10,493,590
Jan 12, 202615.2615.4315.1915.4215.421.05%10,270,690
Jan 9, 202615.2815.3915.1415.2615.260.07%7,319,640
Jan 8, 202615.1015.3015.0115.2515.250.86%7,300,968
Jan 7, 202615.2515.2815.0915.1215.12-0.85%7,776,941
Jan 6, 202615.3415.3415.1315.2515.25-0.59%11,064,580
Jan 5, 202615.1415.5715.1115.3415.342.27%11,096,430
Dec 31, 202515.0615.1614.9815.0015.000.20%6,888,883
Dec 30, 202515.1815.3314.9514.9714.97-1.58%8,022,413
Dec 29, 202515.1615.4815.1515.2115.210.60%9,281,749
Dec 26, 202515.1915.3415.0315.1215.12-0.13%7,194,750
Dec 25, 202515.2315.2415.0715.1415.14-0.79%6,914,245
Dec 24, 202515.0815.3315.0315.2615.261.19%7,346,712
Dec 23, 202515.1315.1815.0415.0815.08-0.33%5,801,882
Dec 22, 202515.3215.3615.0715.1315.13-1.24%8,103,140
Dec 19, 202515.4815.5015.2715.3215.32-0.84%7,950,190
Dec 18, 202515.4315.6515.4015.4515.45-0.32%6,286,242
Dec 17, 202515.6915.7715.3915.5015.50-1.46%9,867,092
Dec 16, 202515.8115.9415.5815.7315.73-0.06%10,599,270
Dec 15, 202515.7416.2915.6815.7415.74-0.32%14,818,400
Dec 12, 202516.0016.0715.6715.7915.79-2.29%26,133,110
Dec 11, 202515.3716.4115.2616.1616.165.00%37,974,840
Dec 10, 202514.8815.5514.8115.3915.393.50%21,453,820
Dec 9, 202514.4215.2014.4114.8714.872.84%19,857,050
Dec 8, 202514.4614.4814.3714.4614.460.35%6,965,591
Dec 5, 202514.4214.4414.2714.4114.410.14%6,381,840
Dec 4, 202514.6414.6914.3814.3914.39-1.77%6,947,370
Dec 3, 202514.9014.9614.6114.6514.65-1.74%8,308,240
Dec 2, 202515.2815.2914.8114.9114.91-1.32%12,293,035
Dec 1, 202514.9915.6514.8215.1115.115.59%30,308,530
Nov 28, 202514.3014.3914.2014.3114.310.07%6,008,860
Nov 27, 202514.4014.4714.2814.3014.30-1.24%8,770,072