UK markets closed

Xiamen Zhongchuang Environmental Technology Co., Ltd (300056.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.98-0.55 (-5.22%)
At close: 03:04PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202410.8010.449.969.989.9814,199,105
31 May 202410.8011.0210.5010.5310.5310,655,917
30 May 202410.6110.8710.3610.6610.668,332,818
29 May 202410.9811.0210.5110.9310.9312,977,094
28 May 202410.2810.9110.2110.8610.8613,953,147
27 May 202410.3710.4510.0310.3210.329,766,312
24 May 202410.1810.459.8210.3610.3620,249,210
23 May 202411.2111.2610.1410.1710.1727,916,463
22 May 202411.2611.3711.1011.2211.229,165,440
21 May 202411.1111.3411.0311.2611.2610,030,516
20 May 202410.7011.3510.5611.2111.2115,852,256
17 May 202410.9311.0610.6010.7510.7517,150,410
16 May 202410.4810.9610.3810.8810.8820,900,959
15 May 202410.1210.7010.0510.4810.4820,718,699
14 May 20249.8910.259.8910.1410.1415,455,959
13 May 20249.809.959.369.829.8212,370,285
10 May 20249.8010.159.769.989.9815,026,830
09 May 20249.859.949.709.799.798,060,923
08 May 20249.9010.129.669.769.7611,365,460
07 May 20249.769.929.599.829.8210,072,281
06 May 20249.9810.109.599.759.7512,114,213
30 Apr 20249.8210.109.749.919.9112,583,878
29 Apr 20249.7410.059.609.769.7615,952,040
26 Apr 20249.649.979.359.799.7920,009,694
25 Apr 20248.879.688.859.389.3821,541,579
24 Apr 20248.458.948.358.898.8914,411,589
23 Apr 20248.048.517.828.398.3912,152,554
22 Apr 20248.118.307.737.927.929,834,906
19 Apr 20248.538.908.408.408.409,695,400
18 Apr 20248.808.958.498.578.5712,570,610
17 Apr 20247.848.877.828.818.8120,032,174
16 Apr 20248.798.847.507.647.6428,450,096
15 Apr 20249.859.958.018.848.8434,395,678
12 Apr 202410.5310.609.9110.0110.0116,653,647
11 Apr 202410.3810.6710.1810.5110.5122,914,776
10 Apr 202411.1411.509.8010.4910.4936,151,757
09 Apr 202410.8311.2510.7211.1311.1328,258,691
08 Apr 202410.0310.989.9510.9410.9442,032,774
03 Apr 202410.1010.159.8510.0010.0015,761,968
02 Apr 202410.0010.249.8410.1010.1017,021,069
01 Apr 20249.7010.159.689.999.9918,997,913
29 Mar 20249.549.989.509.689.6812,229,915
28 Mar 20249.309.669.219.489.4818,997,393
27 Mar 202410.0610.159.309.419.4128,742,747
26 Mar 20249.9210.159.679.939.9328,544,314
25 Mar 202410.1911.009.849.979.9755,752,670
22 Mar 20249.5010.139.3110.0110.0148,531,413
21 Mar 20248.619.768.459.439.4350,942,107
20 Mar 20248.558.638.508.588.587,615,842
19 Mar 20248.708.758.528.608.609,326,827
18 Mar 20249.059.068.648.698.6922,810,200
15 Mar 20248.919.158.779.099.0912,631,479
14 Mar 20248.989.038.758.848.8412,289,180
13 Mar 20249.139.298.908.988.9813,771,690
12 Mar 20249.169.359.029.139.1311,145,929
11 Mar 20249.009.268.879.209.2014,859,050
08 Mar 20248.679.058.568.978.9715,176,800
07 Mar 20248.638.878.618.708.708,014,539
06 Mar 20248.498.738.408.638.638,233,166
05 Mar 20248.818.908.368.508.5014,199,042
04 Mar 20249.159.338.808.858.8516,756,909
01 Mar 20248.859.408.729.099.0925,376,439
29 Feb 20248.608.898.338.798.7913,927,097
28 Feb 20249.399.578.418.608.6028,895,735
27 Feb 20248.789.298.689.259.2522,967,825
26 Feb 20248.608.978.448.788.7822,033,909
23 Feb 20248.488.808.268.608.6015,602,984
22 Feb 20247.918.397.918.338.3310,726,186
21 Feb 20247.548.147.547.907.9011,188,476
20 Feb 20247.497.787.427.647.648,021,563
19 Feb 20247.587.767.297.537.5312,350,239
08 Feb 20246.807.136.647.067.066,182,990
07 Feb 20247.177.276.796.806.805,419,091
06 Feb 20247.157.306.707.157.1510,788,553
05 Feb 20247.017.606.807.257.2513,139,640
02 Feb 20247.247.386.647.197.199,452,244
01 Feb 20247.197.505.937.187.1810,167,819
31 Jan 20247.707.847.297.377.374,987,096
30 Jan 20248.058.067.697.707.704,342,610
29 Jan 20248.338.428.018.058.055,829,607
26 Jan 20248.338.658.258.338.337,546,483
25 Jan 20247.738.357.698.338.338,392,712
24 Jan 20247.777.827.427.737.734,712,883
23 Jan 20247.777.927.417.777.774,635,031
22 Jan 20248.288.287.707.817.815,787,776
19 Jan 20248.108.418.008.288.285,351,736
18 Jan 20248.418.527.908.128.127,709,818
17 Jan 20248.558.608.418.418.414,549,524
16 Jan 20248.708.708.388.648.645,715,077
15 Jan 20248.688.808.558.588.588,758,223
12 Jan 20248.638.808.508.778.7711,475,271
11 Jan 20248.118.558.038.538.539,241,127
10 Jan 20248.708.737.998.118.1114,355,293
09 Jan 20248.448.908.418.758.758,982,173
08 Jan 20248.538.858.458.488.4810,435,014
05 Jan 20248.458.838.308.628.6211,462,257
04 Jan 20248.378.498.258.418.414,012,772
03 Jan 20248.558.668.358.408.405,110,200
02 Jan 20248.618.698.528.598.595,378,732
29 Dec 20238.498.808.418.628.6210,617,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...