Anhui Zhonghuan Environmental Protection Technology Co.,Ltd (300692.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.1100 | 5.1000 | 4.8400 | 4.9000 | 4.9000 | 5,204,925 |
| 31 May 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0700 | 5.0700 | 2,957,849 |
| 30 May 2024 | 5.1500 | 5.2100 | 5.1000 | 5.1200 | 5.1200 | 4,017,900 |
| 29 May 2024 | 5.1100 | 5.2300 | 5.0900 | 5.1200 | 5.1200 | 3,985,925 |
| 28 May 2024 | 5.2900 | 5.2900 | 5.1500 | 5.1700 | 5.1700 | 2,953,085 |
| 27 May 2024 | 5.2000 | 5.3100 | 5.1400 | 5.2900 | 5.2900 | 3,889,500 |
| 24 May 2024 | 5.1700 | 5.2700 | 5.1400 | 5.1900 | 5.1900 | 3,153,876 |
| 23 May 2024 | 5.3300 | 5.3300 | 5.1500 | 5.1600 | 5.1600 | 4,081,046 |
| 22 May 2024 | 5.2900 | 5.3600 | 5.2800 | 5.3400 | 5.3400 | 3,126,035 |
| 21 May 2024 | 5.3100 | 5.3600 | 5.2500 | 5.2900 | 5.2900 | 3,933,044 |
| 20 May 2024 | 5.4200 | 5.4200 | 5.3000 | 5.3500 | 5.3500 | 4,426,939 |
| 17 May 2024 | 5.3900 | 5.4400 | 5.2900 | 5.3900 | 5.3900 | 5,065,315 |
| 16 May 2024 | 5.3100 | 5.4900 | 5.3100 | 5.4100 | 5.4100 | 5,453,725 |
| 15 May 2024 | 5.4300 | 5.4300 | 5.2800 | 5.3100 | 5.3100 | 7,262,590 |
| 14 May 2024 | 5.5100 | 5.5100 | 5.3800 | 5.4400 | 5.4400 | 7,299,000 |
| 13 May 2024 | 5.6200 | 5.7100 | 5.4400 | 5.4800 | 5.4800 | 10,811,551 |
| 10 May 2024 | 5.7500 | 5.8600 | 5.6100 | 5.6900 | 5.6900 | 12,097,693 |
| 09 May 2024 | 5.6100 | 5.9400 | 5.5700 | 5.7600 | 5.7600 | 20,641,120 |
| 08 May 2024 | 5.4100 | 5.7800 | 5.3200 | 5.6900 | 5.6900 | 15,211,519 |
| 07 May 2024 | 5.4000 | 5.4200 | 5.3000 | 5.4000 | 5.4000 | 4,676,075 |
| 06 May 2024 | 5.2800 | 5.4800 | 5.2600 | 5.4000 | 5.4000 | 6,273,450 |
| 30 Apr 2024 | 5.2000 | 5.2700 | 5.1400 | 5.2600 | 5.2600 | 3,461,550 |
| 29 Apr 2024 | 4.9700 | 5.1800 | 4.9700 | 5.1800 | 5.1800 | 3,901,030 |
| 26 Apr 2024 | 5.0600 | 5.0600 | 4.9500 | 5.0100 | 5.0100 | 3,682,600 |
| 25 Apr 2024 | 5.0000 | 5.0900 | 4.9500 | 5.0200 | 5.0200 | 2,514,619 |
| 24 Apr 2024 | 4.8800 | 4.9800 | 4.8600 | 4.9700 | 4.9700 | 2,520,564 |
| 23 Apr 2024 | 4.7600 | 4.9000 | 4.7600 | 4.8700 | 4.8700 | 2,535,910 |
| 22 Apr 2024 | 4.8200 | 4.8900 | 4.7400 | 4.8000 | 4.8000 | 2,962,035 |
| 19 Apr 2024 | 4.8700 | 4.9300 | 4.8100 | 4.8400 | 4.8400 | 2,183,669 |
| 18 Apr 2024 | 4.9900 | 4.9900 | 4.8400 | 4.8800 | 4.8800 | 3,316,404 |
| 17 Apr 2024 | 4.6500 | 4.9700 | 4.6500 | 4.9600 | 4.9600 | 5,709,225 |
| 16 Apr 2024 | 4.8900 | 4.9600 | 4.5700 | 4.6000 | 4.6000 | 5,995,055 |
| 15 Apr 2024 | 5.2700 | 5.3200 | 4.8900 | 4.9700 | 4.9700 | 6,139,840 |
| 12 Apr 2024 | 5.3900 | 5.4500 | 5.2700 | 5.2800 | 5.2800 | 3,299,290 |
| 11 Apr 2024 | 5.3100 | 5.5000 | 5.2400 | 5.3800 | 5.3800 | 4,346,295 |
| 10 Apr 2024 | 5.4600 | 5.4600 | 5.2500 | 5.3200 | 5.3200 | 3,141,500 |
| 09 Apr 2024 | 5.3500 | 5.4600 | 5.3400 | 5.4500 | 5.4500 | 3,104,570 |
| 08 Apr 2024 | 5.5400 | 5.5400 | 5.3200 | 5.3400 | 5.3400 | 4,211,057 |
| 03 Apr 2024 | 5.4800 | 5.5800 | 5.4300 | 5.5700 | 5.5700 | 5,184,275 |
| 02 Apr 2024 | 5.4700 | 5.5300 | 5.4400 | 5.4800 | 5.4800 | 3,677,207 |
| 01 Apr 2024 | 5.3700 | 5.4700 | 5.3400 | 5.4700 | 5.4700 | 4,969,020 |
| 29 Mar 2024 | 5.2600 | 5.4000 | 5.2600 | 5.3600 | 5.3600 | 3,392,030 |
| 28 Mar 2024 | 5.2000 | 5.3000 | 5.1200 | 5.2600 | 5.2600 | 3,667,950 |
| 27 Mar 2024 | 5.3100 | 5.3700 | 5.1900 | 5.2000 | 5.2000 | 3,756,385 |
| 26 Mar 2024 | 5.2100 | 5.3000 | 5.1600 | 5.3000 | 5.3000 | 3,407,269 |
| 25 Mar 2024 | 5.2900 | 5.3500 | 5.1900 | 5.1900 | 5.1900 | 3,050,904 |
| 22 Mar 2024 | 5.4300 | 5.4400 | 5.2700 | 5.3100 | 5.3100 | 4,004,890 |
| 21 Mar 2024 | 5.4100 | 5.4600 | 5.3400 | 5.4500 | 5.4500 | 5,961,629 |
| 20 Mar 2024 | 5.3000 | 5.4200 | 5.2900 | 5.4100 | 5.4100 | 5,107,417 |
| 19 Mar 2024 | 5.3500 | 5.3600 | 5.3000 | 5.3100 | 5.3100 | 3,071,719 |
| 18 Mar 2024 | 5.3100 | 5.3600 | 5.2700 | 5.3500 | 5.3500 | 6,201,670 |
| 15 Mar 2024 | 5.1700 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 4,891,305 |
| 14 Mar 2024 | 5.2000 | 5.3500 | 5.1300 | 5.2000 | 5.2000 | 4,984,880 |
| 13 Mar 2024 | 5.2100 | 5.2800 | 5.1300 | 5.2200 | 5.2200 | 4,054,890 |
| 12 Mar 2024 | 5.2000 | 5.2200 | 5.1300 | 5.2200 | 5.2200 | 3,565,050 |
| 11 Mar 2024 | 5.0300 | 5.1800 | 5.0300 | 5.1800 | 5.1800 | 2,550,565 |
| 08 Mar 2024 | 5.0500 | 5.0800 | 4.9700 | 5.0600 | 5.0600 | 2,160,445 |
| 07 Mar 2024 | 5.0800 | 5.1200 | 5.0100 | 5.0200 | 5.0200 | 3,249,917 |
| 06 Mar 2024 | 4.9800 | 5.1200 | 4.9600 | 5.0600 | 5.0600 | 2,648,393 |
| 05 Mar 2024 | 5.1500 | 5.1500 | 4.9900 | 5.0000 | 5.0000 | 2,922,750 |
| 04 Mar 2024 | 5.2400 | 5.2500 | 5.1000 | 5.1500 | 5.1500 | 3,154,200 |
| 01 Mar 2024 | 5.1800 | 5.2500 | 5.1400 | 5.2300 | 5.2300 | 3,246,180 |
| 29 Feb 2024 | 4.9600 | 5.1800 | 4.9400 | 5.1800 | 5.1800 | 4,914,675 |
| 28 Feb 2024 | 5.4500 | 5.5300 | 5.0100 | 5.0300 | 5.0300 | 6,955,330 |
| 27 Feb 2024 | 5.2800 | 5.4400 | 5.2500 | 5.4200 | 5.4200 | 3,684,840 |
| 26 Feb 2024 | 5.2600 | 5.4900 | 5.2100 | 5.3200 | 5.3200 | 5,430,190 |
| 23 Feb 2024 | 5.1500 | 5.2700 | 5.0800 | 5.2500 | 5.2500 | 4,653,660 |
| 22 Feb 2024 | 5.0300 | 5.1500 | 5.0200 | 5.1500 | 5.1500 | 3,558,033 |
| 21 Feb 2024 | 4.9500 | 5.2300 | 4.9300 | 5.0700 | 5.0700 | 5,020,685 |
| 20 Feb 2024 | 4.9600 | 5.0100 | 4.9000 | 4.9900 | 4.9900 | 2,993,200 |
| 19 Feb 2024 | 4.9500 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 5,108,948 |
| 08 Feb 2024 | 4.5000 | 4.9800 | 4.4300 | 4.9500 | 4.9500 | 7,004,139 |
| 07 Feb 2024 | 4.6800 | 4.7000 | 4.4000 | 4.4800 | 4.4800 | 9,495,440 |
| 06 Feb 2024 | 4.5600 | 4.8900 | 4.3800 | 4.6900 | 4.6900 | 9,262,044 |
| 05 Feb 2024 | 4.8800 | 4.9700 | 4.5500 | 4.7200 | 4.7200 | 10,794,865 |
| 02 Feb 2024 | 5.2000 | 5.2900 | 4.7000 | 5.0200 | 5.0200 | 7,780,230 |
| 01 Feb 2024 | 5.2600 | 5.3200 | 5.0100 | 5.2200 | 5.2200 | 5,707,375 |
| 31 Jan 2024 | 5.4900 | 5.5700 | 5.3200 | 5.3300 | 5.3300 | 4,757,625 |
| 30 Jan 2024 | 5.7700 | 5.7800 | 5.5300 | 5.5400 | 5.5400 | 3,484,215 |
| 29 Jan 2024 | 6.0000 | 6.0000 | 5.7600 | 5.7700 | 5.7700 | 3,602,490 |
| 26 Jan 2024 | 5.9300 | 6.0900 | 5.9100 | 5.9800 | 5.9800 | 4,312,629 |
| 25 Jan 2024 | 5.7000 | 5.9200 | 5.7000 | 5.9200 | 5.9200 | 3,851,500 |
| 24 Jan 2024 | 5.5300 | 5.7100 | 5.4900 | 5.7100 | 5.7100 | 4,327,817 |
| 23 Jan 2024 | 5.5000 | 5.5400 | 5.3400 | 5.5100 | 5.5100 | 3,152,606 |
| 22 Jan 2024 | 5.8000 | 5.8100 | 5.4100 | 5.4900 | 5.4900 | 3,950,044 |
| 19 Jan 2024 | 5.9300 | 5.9800 | 5.8300 | 5.8300 | 5.8300 | 2,275,800 |
| 18 Jan 2024 | 6.0100 | 6.0600 | 5.7700 | 5.9200 | 5.9200 | 4,504,048 |
| 17 Jan 2024 | 6.1300 | 6.1300 | 6.0100 | 6.0200 | 6.0200 | 2,237,300 |
| 16 Jan 2024 | 6.2100 | 6.2100 | 6.0000 | 6.1100 | 6.1100 | 2,874,049 |
| 15 Jan 2024 | 6.2400 | 6.2600 | 6.1300 | 6.1900 | 6.1900 | 3,087,489 |
| 12 Jan 2024 | 6.3900 | 6.4500 | 6.2400 | 6.2500 | 6.2500 | 5,139,540 |
| 11 Jan 2024 | 6.2400 | 6.2800 | 6.1700 | 6.2400 | 6.2400 | 2,145,560 |
| 10 Jan 2024 | 6.2500 | 6.3000 | 6.1400 | 6.2100 | 6.2100 | 2,303,673 |
| 09 Jan 2024 | 6.2000 | 6.2800 | 6.1600 | 6.2100 | 6.2100 | 2,603,680 |
| 08 Jan 2024 | 6.2800 | 6.3100 | 6.1900 | 6.2000 | 6.2000 | 2,848,600 |
| 05 Jan 2024 | 6.3500 | 6.3900 | 6.2600 | 6.3000 | 6.3000 | 2,694,672 |
| 04 Jan 2024 | 6.3300 | 6.3700 | 6.3100 | 6.3500 | 6.3500 | 2,205,420 |
| 03 Jan 2024 | 6.3500 | 6.3600 | 6.2900 | 6.3200 | 6.3200 | 2,781,910 |
| 02 Jan 2024 | 6.1800 | 6.3900 | 6.1800 | 6.3500 | 6.3500 | 4,487,493 |
| 29 Dec 2023 | 6.1300 | 6.2000 | 6.1300 | 6.2000 | 6.2000 | 1,874,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.