Shanghai - Delayed Quote CNY

Zhejiang Zone-King Environmental Sci&Tech Co., Ltd. (688701.SS)

4.9500 -0.0500 (-1.00%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.0000 5.0300 4.8400 4.9500 4.9500 1,489,317
Apr 25, 2024 4.8600 5.0300 4.7900 5.0000 5.0000 1,206,887
Apr 24, 2024 4.7100 4.9200 4.6300 4.9200 4.9200 1,877,367
Apr 23, 2024 4.3100 4.7000 4.3100 4.6600 4.6600 2,067,554
Apr 22, 2024 4.4700 4.5300 4.1800 4.3800 4.3800 2,133,502
Apr 19, 2024 4.5400 4.5700 4.3300 4.4500 4.4500 2,523,151
Apr 18, 2024 4.9900 5.0400 4.5300 4.5600 4.5600 3,531,337
Apr 17, 2024 4.1000 4.8000 4.0600 4.8000 4.8000 4,882,189
Apr 16, 2024 4.5700 4.5700 3.8800 4.0000 4.0000 3,031,891
Apr 15, 2024 5.2800 5.3100 4.5900 4.6800 4.6800 3,451,697
Apr 12, 2024 5.4500 5.5800 5.3100 5.3100 5.3100 1,417,638
Apr 11, 2024 5.4100 5.6700 5.3600 5.4800 5.4800 1,591,586
Apr 10, 2024 5.7400 5.7400 5.3600 5.4600 5.4600 1,805,913
Apr 9, 2024 5.5500 5.7900 5.5200 5.7400 5.7400 1,612,492
Apr 8, 2024 5.9900 6.0800 5.5400 5.5800 5.5800 2,069,979
Apr 3, 2024 6.1000 6.2000 5.8700 6.0100 6.0100 1,292,532
Apr 2, 2024 6.2300 6.2500 6.1000 6.1600 6.1600 885,601
Apr 1, 2024 5.9500 6.2100 5.9500 6.1700 6.1700 1,974,786
Mar 29, 2024 5.7900 5.9400 5.7500 5.8900 5.8900 1,026,564
Mar 28, 2024 5.6000 5.8300 5.6000 5.7500 5.7500 1,948,286
Mar 27, 2024 5.8400 5.9000 5.5500 5.6200 5.6200 1,560,927
Mar 26, 2024 5.8900 5.9600 5.7500 5.8600 5.8600 1,622,898
Mar 25, 2024 6.0800 6.1700 5.8400 5.8600 5.8600 1,511,960
Mar 22, 2024 6.2500 6.3600 6.0100 6.0600 6.0600 1,513,756
Mar 21, 2024 6.3300 6.4200 6.1100 6.2600 6.2600 1,234,672
Mar 20, 2024 6.2500 6.3100 6.1300 6.3000 6.3000 1,160,288
Mar 19, 2024 6.2400 6.3300 6.1600 6.2100 6.2100 1,269,295
Mar 18, 2024 6.1100 6.2500 6.0300 6.2300 6.2300 1,266,369
Mar 15, 2024 5.8900 6.0600 5.7600 6.0200 6.0200 1,523,309
Mar 14, 2024 5.9100 6.0600 5.7300 5.8600 5.8600 1,293,712
Mar 13, 2024 5.9900 5.9900 5.7800 5.9200 5.9200 1,518,958
Mar 12, 2024 5.7800 5.9200 5.6600 5.8900 5.8900 2,062,863
Mar 11, 2024 5.6800 5.7100 5.5700 5.7100 5.7100 997,678
Mar 8, 2024 5.6700 5.7900 5.4800 5.5800 5.5800 1,282,304
Mar 7, 2024 5.6900 5.8300 5.5800 5.5900 5.5900 1,896,623
Mar 6, 2024 5.4300 5.7000 5.4300 5.6400 5.6400 1,717,879
Mar 5, 2024 5.7500 5.7500 5.4200 5.4600 5.4600 1,656,406
Mar 4, 2024 5.8500 6.0100 5.5500 5.7200 5.7200 1,812,089
Mar 1, 2024 5.8100 5.9800 5.7100 5.8800 5.8800 2,344,697
Feb 29, 2024 5.4700 5.8300 5.3300 5.8100 5.8100 3,167,876
Feb 28, 2024 6.4000 6.6300 5.4300 5.5500 5.5500 5,380,525
Feb 27, 2024 6.2300 6.4100 6.0100 6.4100 6.4100 2,485,775
Feb 26, 2024 6.0600 6.3900 5.9400 6.2100 6.2100 2,701,248
Feb 23, 2024 5.5800 6.0900 5.5600 6.0700 6.0700 2,671,349
Feb 22, 2024 5.3100 5.6600 5.2500 5.5800 5.5800 1,998,846
Feb 21, 2024 4.9800 5.4500 4.9400 5.3000 5.3000 2,818,576
Feb 20, 2024 4.8800 5.0100 4.7500 4.9800 4.9800 2,332,614
Feb 19, 2024 4.7700 4.9700 4.6900 4.8700 4.8700 3,517,352
Feb 8, 2024 4.2500 4.7600 3.8800 4.6600 4.6600 5,886,595
Feb 7, 2024 5.0000 5.0900 4.1400 4.2300 4.2300 6,302,880
Feb 6, 2024 5.0500 5.2300 4.4500 4.9600 4.9600 4,467,418
Feb 5, 2024 6.5000 6.5000 5.2000 5.2500 5.2500 3,767,389
Feb 2, 2024 6.9800 7.1800 6.2200 6.5000 6.5000 2,193,473
Feb 1, 2024 7.2100 7.2200 6.6300 6.9600 6.9600 2,492,449
Jan 31, 2024 7.6700 7.6700 7.0800 7.2100 7.2100 2,412,787
Jan 30, 2024 8.0800 8.0800 7.6100 7.6100 7.6100 1,269,939
Jan 29, 2024 8.5200 8.6000 7.9900 8.1000 8.1000 1,179,864
Jan 26, 2024 8.4700 8.6900 8.3800 8.5300 8.5300 1,211,834
Jan 25, 2024 7.8800 8.4900 7.8500 8.4200 8.4200 1,266,061
Jan 24, 2024 7.8500 7.9600 7.5100 7.8600 7.8600 1,840,601
Jan 23, 2024 8.0800 8.0800 7.5100 7.7800 7.7800 2,082,620
Jan 22, 2024 8.5000 8.5000 7.7300 7.8200 7.8200 1,854,098
Jan 19, 2024 8.7000 8.7100 8.5000 8.5000 8.5000 1,490,708
Jan 18, 2024 8.8900 8.9400 8.5100 8.6700 8.6700 1,803,029
Jan 17, 2024 9.1200 9.1700 8.8900 8.9200 8.9200 840,250
Jan 16, 2024 9.2500 9.3000 8.9200 9.1300 9.1300 928,012
Jan 15, 2024 9.2700 9.2700 9.2700 9.2700 9.2700 -
Jan 12, 2024 9.3100 9.5700 9.1900 9.2700 9.2700 1,208,329
Jan 11, 2024 9.2400 9.2900 9.0300 9.2800 9.2800 885,434
Jan 10, 2024 9.3500 9.4000 9.1500 9.2300 9.2300 940,389
Jan 9, 2024 9.1100 9.3900 9.1100 9.3000 9.3000 1,379,152
Jan 8, 2024 9.4600 9.4600 9.2000 9.2500 9.2500 1,008,878
Jan 5, 2024 9.5700 9.6400 9.3100 9.3700 9.3700 1,287,857
Jan 4, 2024 9.5100 9.6000 9.4700 9.5300 9.5300 1,035,096
Jan 3, 2024 9.4500 9.5300 9.4000 9.5100 9.5100 1,295,101
Jan 2, 2024 9.0400 9.4900 9.0400 9.4600 9.4600 1,869,313
Dec 29, 2023 8.9500 9.0900 8.8100 9.0500 9.0500 1,680,657
Dec 28, 2023 8.6800 8.9400 8.5500 8.9000 8.9000 1,151,529
Dec 27, 2023 8.7700 8.7900 8.5100 8.6800 8.6800 1,168,964
Dec 26, 2023 8.8200 8.8400 8.6700 8.7000 8.7000 903,849
Dec 25, 2023 8.9300 8.9600 8.6700 8.7700 8.7700 1,679,980
Dec 22, 2023 9.2700 9.3000 8.8700 8.9100 8.9100 1,549,291
Dec 21, 2023 9.2800 9.3500 8.9700 9.2900 9.2900 1,291,014
Dec 20, 2023 9.2600 9.5000 9.2300 9.2800 9.2800 992,526
Dec 19, 2023 9.3700 9.4400 9.1100 9.2600 9.2600 1,129,929
Dec 18, 2023 9.7100 9.7100 9.3800 9.4000 9.4000 1,338,013
Dec 15, 2023 9.5400 9.6300 9.4500 9.6100 9.6100 1,177,628
Dec 14, 2023 9.3500 9.6300 9.3100 9.5400 9.5400 1,327,543
Dec 13, 2023 9.1100 9.4900 9.0800 9.3500 9.3500 2,160,445
Dec 12, 2023 9.0300 9.2200 8.9300 9.1100 9.1100 2,050,787
Dec 11, 2023 9.0600 9.1900 8.9800 9.0300 9.0300 2,121,883
Dec 8, 2023 9.4000 9.4600 9.0500 9.0700 9.0700 1,833,136
Dec 7, 2023 9.3600 9.4600 9.3300 9.3600 9.3600 848,533
Dec 6, 2023 9.3300 9.5000 9.2800 9.4000 9.4000 1,074,625
Dec 5, 2023 9.4300 9.5000 9.2900 9.2900 9.2900 1,771,811
Dec 4, 2023 9.3600 9.5300 9.3100 9.3500 9.3500 1,739,838
Dec 1, 2023 9.3400 9.4500 9.2600 9.3200 9.3200 1,215,255
Nov 30, 2023 9.5900 9.6100 9.2300 9.3300 9.3300 1,874,863
Nov 29, 2023 9.6000 9.6200 9.4500 9.5100 9.5100 2,075,394
Nov 28, 2023 9.3600 9.6900 9.2900 9.6000 9.6000 1,837,742
Nov 27, 2023 9.4300 9.5000 9.3000 9.3600 9.3600 1,434,954
Nov 24, 2023 9.5400 9.6400 9.3100 9.3700 9.3700 1,229,627
Nov 23, 2023 9.4600 9.6100 9.4500 9.5600 9.5600 913,313
Nov 22, 2023 9.5700 9.6600 9.4200 9.5300 9.5300 582,427
Nov 21, 2023 9.7000 9.7100 9.4800 9.5200 9.5200 520,152
Nov 20, 2023 9.6000 9.7100 9.5100 9.6600 9.6600 779,690
Nov 17, 2023 9.4000 9.5700 9.4000 9.5500 9.5500 622,454
Nov 16, 2023 9.5500 9.5800 9.4200 9.4900 9.4900 867,531
Nov 15, 2023 9.5000 9.6000 9.4300 9.5100 9.5100 829,370
Nov 14, 2023 9.8900 9.8900 9.3800 9.4500 9.4500 877,363
Nov 13, 2023 9.4500 9.5600 9.4000 9.5600 9.5600 869,512
Nov 10, 2023 9.3000 9.4400 9.2100 9.3700 9.3700 847,813
Nov 9, 2023 9.3800 9.4500 9.2700 9.2800 9.2800 650,175
Nov 8, 2023 9.4400 9.4800 9.3300 9.3500 9.3500 570,883
Nov 7, 2023 9.4000 9.4700 9.3000 9.4500 9.4500 873,109
Nov 6, 2023 9.3500 9.4400 9.3100 9.3600 9.3600 672,680
Nov 3, 2023 9.3900 9.4500 9.2000 9.2700 9.2700 774,307
Nov 2, 2023 9.3300 9.4200 9.2900 9.3400 9.3400 940,124
Nov 1, 2023 9.2100 9.3500 9.1300 9.3400 9.3400 1,118,826
Oct 31, 2023 9.1500 9.2400 9.0900 9.1700 9.1700 904,222
Oct 30, 2023 9.1900 9.2200 9.0200 9.1200 9.1200 1,248,935
Oct 27, 2023 9.0400 9.1300 8.8600 9.1100 9.1100 549,947
Oct 26, 2023 9.0000 9.0700 8.9100 9.0500 9.0500 507,080
Oct 25, 2023 8.7300 9.0700 8.7200 9.0500 9.0500 1,035,982
Oct 24, 2023 8.2900 8.7700 8.2900 8.7400 8.7400 1,002,300
Oct 23, 2023 8.5700 8.5700 8.2600 8.3300 8.3300 766,523
Oct 20, 2023 8.5800 8.6600 8.4700 8.5000 8.5000 511,635
Oct 19, 2023 8.5200 8.8200 8.4300 8.5900 8.5900 847,066
Oct 18, 2023 8.7300 8.7300 8.5000 8.5700 8.5700 482,007
Oct 17, 2023 8.7000 8.8000 8.6900 8.7500 8.7500 581,318
Oct 16, 2023 8.6500 8.7900 8.6500 8.7400 8.7400 596,451
Oct 13, 2023 8.8800 8.8800 8.6900 8.7400 8.7400 742,573
Oct 12, 2023 8.8600 8.9800 8.7300 8.9200 8.9200 771,271
Oct 11, 2023 8.8900 8.9100 8.7500 8.8400 8.8400 650,888
Oct 10, 2023 8.9900 9.1400 8.8700 8.9100 8.9100 800,202
Oct 9, 2023 9.1600 9.2500 8.9100 8.9600 8.9600 941,108
Sep 28, 2023 9.0900 9.2100 8.9000 9.0900 9.0900 744,024
Sep 27, 2023 8.9500 9.1100 8.8900 9.0700 9.0700 1,057,415
Sep 26, 2023 8.9600 9.0000 8.8500 8.9600 8.9600 596,047
Sep 25, 2023 9.0900 9.1600 8.8000 8.9600 8.9600 879,003
Sep 22, 2023 8.9500 9.0300 8.8300 9.0100 9.0100 1,116,978
Sep 21, 2023 8.9000 8.9800 8.8000 8.9100 8.9100 960,649
Sep 20, 2023 8.9400 9.0500 8.8800 8.8900 8.8900 619,803
Sep 19, 2023 9.2500 9.2500 8.9200 8.9300 8.9300 800,795
Sep 18, 2023 9.0300 9.1500 8.8600 9.1000 9.1000 1,475,876
Sep 15, 2023 9.0500 9.0900 8.9100 8.9200 8.9200 1,001,925
Sep 14, 2023 9.1900 9.2000 8.9900 9.0500 9.0500 543,735
Sep 13, 2023 9.2100 9.2400 9.0800 9.1800 9.1800 735,318
Sep 12, 2023 9.3300 9.4200 9.1300 9.2500 9.2500 1,387,035
Sep 11, 2023 9.5300 9.5900 9.3200 9.4000 9.4000 834,289
Sep 8, 2023 9.2900 9.4200 9.2000 9.3900 9.3900 898,338
Sep 7, 2023 9.6000 9.6000 9.2500 9.2900 9.2900 1,507,052
Sep 6, 2023 9.5800 9.6900 9.5700 9.6100 9.6100 655,608
Sep 5, 2023 9.6100 9.7400 9.5800 9.6300 9.6300 533,219
Sep 4, 2023 9.5900 9.7400 9.5500 9.7100 9.7100 1,348,070
Sep 1, 2023 9.7500 9.7900 9.5600 9.5900 9.5900 1,308,062
Aug 31, 2023 9.9600 9.9600 9.7000 9.7600 9.7600 1,532,537
Aug 30, 2023 10.1000 10.1200 9.7100 10.0200 10.0200 3,308,721
Aug 29, 2023 9.6400 10.1800 9.6300 10.1800 10.1800 4,114,384
Aug 28, 2023 10.0000 10.0000 9.5300 9.6500 9.6500 2,979,608
Aug 25, 2023 9.7500 10.0300 9.5100 9.5500 9.5500 2,607,907
Aug 24, 2023 10.0300 10.0300 9.5000 9.5800 9.5800 2,600,263
Aug 23, 2023 9.7400 10.2900 9.6800 9.8900 9.8900 3,876,829
Aug 22, 2023 9.8900 9.9100 9.3800 9.6200 9.6200 3,023,836
Aug 21, 2023 9.5300 9.8800 9.3500 9.7400 9.7400 4,676,210
Aug 18, 2023 9.0900 9.9600 9.0900 9.5300 9.5300 4,380,665
Aug 17, 2023 8.6900 9.0500 8.6500 9.0500 9.0500 661,839
Aug 16, 2023 8.8100 8.9300 8.7200 8.7900 8.7900 520,675
Aug 15, 2023 8.7500 8.9000 8.7500 8.8600 8.8600 311,560
Aug 14, 2023 8.7900 8.9000 8.7100 8.8500 8.8500 436,622
Aug 11, 2023 8.9800 8.9800 8.7800 8.7900 8.7900 447,517
Aug 10, 2023 8.9000 8.9200 8.8300 8.8900 8.8900 613,032
Aug 9, 2023 9.0500 9.0900 8.8100 8.8600 8.8600 464,554
Aug 8, 2023 9.1000 9.1000 8.9000 9.0400 9.0400 370,242
Aug 7, 2023 9.0500 9.0500 8.7800 8.9800 8.9800 679,648
Aug 4, 2023 9.3000 9.3100 8.9600 9.0000 9.0000 512,651
Aug 3, 2023 9.3100 9.3500 9.2100 9.2300 9.2300 367,757
Aug 2, 2023 9.4500 9.4600 9.3400 9.3400 9.3400 398,684
Aug 1, 2023 9.3700 9.5900 9.3300 9.3900 9.3900 844,979
Jul 31, 2023 9.3800 9.5200 9.2700 9.3700 9.3700 709,465
Jul 28, 2023 9.2700 9.3900 9.2200 9.3200 9.3200 780,204
Jul 27, 2023 9.4000 9.4400 9.2800 9.3100 9.3100 652,841
Jul 26, 2023 9.3700 9.4600 9.2600 9.4400 9.4400 750,327
Jul 25, 2023 9.3500 9.4100 9.2800 9.3600 9.3600 542,800
Jul 24, 2023 9.2800 9.3500 9.1000 9.3400 9.3400 372,804
Jul 21, 2023 9.2700 9.3200 9.1100 9.2600 9.2600 484,423
Jul 20, 2023 9.4700 9.5000 9.2300 9.2900 9.2900 619,945
Jul 19, 2023 9.4600 9.5600 9.3500 9.4000 9.4000 641,284
Jul 18, 2023 9.3200 9.4500 9.2300 9.4100 9.4100 785,677
Jul 17, 2023 9.3000 9.4100 9.0500 9.3000 9.3000 678,440
Jul 14, 2023 9.1900 9.3500 9.1000 9.1800 9.1800 384,044
Jul 13, 2023 9.2500 9.2700 9.1200 9.1900 9.1900 439,392
Jul 12, 2023 9.3100 9.3600 9.1400 9.2400 9.2400 352,530
Jul 11, 2023 9.1400 9.3400 9.1000 9.2800 9.2800 721,119
Jul 10, 2023 9.1700 9.2500 9.0100 9.1200 9.1200 445,990
Jul 7, 2023 9.0300 9.1400 8.9100 9.0000 9.0000 418,503
Jul 6, 2023 9.0700 9.2000 9.0500 9.0900 9.0900 433,516
Jul 5, 2023 8.9100 9.1100 8.9100 9.0500 9.0500 530,419
Jul 4, 2023 9.0600 9.1100 8.9800 9.0300 9.0300 465,754
Jul 3, 2023 9.1000 9.2900 8.9600 8.9700 8.9700 459,739
Jun 30, 2023 8.9100 9.0400 8.8100 8.9700 8.9700 477,712
Jun 29, 2023 8.7900 8.9700 8.7800 8.9000 8.9000 284,503
Jun 28, 2023 8.6400 8.8600 8.5300 8.7900 8.7900 528,684
Jun 27, 2023 8.3400 8.6500 8.3400 8.6100 8.6100 289,872
Jun 26, 2023 8.4500 8.5800 8.2800 8.3600 8.3600 528,954
Jun 21, 2023 8.5100 8.6800 8.4400 8.4400 8.4400 400,723
Jun 20, 2023 8.6100 8.6300 8.5300 8.5600 8.5600 407,740
Jun 19, 2023 8.7800 8.7800 8.5700 8.6300 8.6300 417,129
Jun 16, 2023 8.7500 8.8200 8.6300 8.6400 8.6400 441,900
Jun 15, 2023 8.8200 8.9100 8.7200 8.7700 8.7700 407,594
Jun 14, 2023 8.8000 8.9900 8.8000 8.8200 8.8200 459,783
Jun 13, 2023 9.0200 9.1500 8.9800 8.9900 8.9900 574,466
Jun 12, 2023 9.2800 9.2800 8.6100 9.0600 9.0600 1,298,002
Jun 9, 2023 8.9200 8.9300 8.6900 8.8700 8.8700 471,796
Jun 8, 2023 8.8500 9.0100 8.8500 8.8900 8.8900 259,589
Jun 7, 2023 8.9000 9.0000 8.8000 8.9500 8.9500 354,690
Jun 6, 2023 9.2500 9.2500 8.8300 8.8400 8.8400 635,804
Jun 5, 2023 8.9800 9.2300 8.9400 9.0700 9.0700 643,192
Jun 2, 2023 8.9800 9.1500 8.8900 8.9800 8.9800 441,254
Jun 1, 2023 9.1900 9.2000 9.0000 9.0500 9.0500 846,407
May 31, 2023 9.2400 9.2700 9.1200 9.2000 9.2000 716,308
May 30, 2023 9.3600 9.4000 9.1900 9.2400 9.2400 559,378
May 29, 2023 9.4900 9.4900 9.2900 9.3600 9.3600 759,058
May 26, 2023 9.2700 9.4000 9.1100 9.3700 9.3700 628,335
May 25, 2023 9.2200 9.3600 9.1600 9.3000 9.3000 700,363
May 24, 2023 9.1700 9.3600 9.0800 9.2200 9.2200 479,679
May 23, 2023 9.2900 9.3900 9.1300 9.2100 9.2100 543,138
May 22, 2023 9.3700 9.3700 9.1600 9.2800 9.2800 636,624
May 19, 2023 9.4000 9.4000 9.1700 9.2300 9.2300 973,996
May 18, 2023 9.2900 9.4200 9.2600 9.3500 9.3500 860,584
May 17, 2023 9.2400 9.3000 9.1300 9.2900 9.2900 706,452
May 16, 2023 9.2400 9.3100 9.1400 9.2000 9.2000 858,209
May 15, 2023 9.2100 9.4400 9.0500 9.2100 9.2100 1,069,223
May 12, 2023 9.1700 9.2900 9.0700 9.1600 9.1600 1,082,001
May 11, 2023 8.8200 9.3200 8.7600 9.1700 9.1700 3,009,835
May 10, 2023 8.5200 8.8800 8.5000 8.7400 8.7400 1,140,509
May 9, 2023 8.5900 8.7300 8.3700 8.5300 8.5300 798,481
May 8, 2023 8.6400 8.6800 8.5100 8.5800 8.5800 436,676
May 5, 2023 8.7300 8.7700 8.5200 8.5200 8.5200 729,799
May 4, 2023 8.6000 8.7600 8.5700 8.7000 8.7000 1,182,692
Apr 28, 2023 8.2500 8.7800 8.2500 8.5600 8.5600 1,185,641
Apr 27, 2023 8.1000 8.2900 8.1000 8.2700 8.2700 446,676
Apr 26, 2023 8.2800 8.3400 8.0900 8.1500 8.1500 496,825