Advertisement
Advertisement
U.S. markets open in 1 hour 49 minutes
S&P Futures
4,310.50 -3.00 (-0.07%) Dow Futures
33,797.00 +6.00 (+0.02%) Nasdaq Futures
14,702.50 -36.50 (-0.25%) Russell 2000 Futures
1,790.00 -3.00 (-0.17%) Crude Oil
93.34 -0.34 (-0.36%) Gold
1,892.80 +1.90 (+0.10%)
Zhejiang Zone-King EnvironmentalSci&Tech Co., Ltd. (688701.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 9.09 | 9.21 | 8.90 | 9.09 | 9.09 | 744,024 |
| Sep 27, 2023 | 8.95 | 9.11 | 8.89 | 9.07 | 9.07 | 1,057,415 |
| Sep 26, 2023 | 8.96 | 9.00 | 8.85 | 8.96 | 8.96 | 596,047 |
| Sep 25, 2023 | 9.09 | 9.16 | 8.80 | 8.96 | 8.96 | 879,003 |
| Sep 22, 2023 | 8.95 | 9.03 | 8.83 | 9.01 | 9.01 | 1,116,978 |
| Sep 21, 2023 | 8.90 | 8.98 | 8.80 | 8.91 | 8.91 | 960,649 |
| Sep 20, 2023 | 8.94 | 9.05 | 8.88 | 8.89 | 8.89 | 619,803 |
| Sep 19, 2023 | 9.25 | 9.25 | 8.92 | 8.93 | 8.93 | 800,795 |
| Sep 18, 2023 | 9.03 | 9.15 | 8.86 | 9.10 | 9.10 | 1,475,876 |
| Sep 15, 2023 | 9.05 | 9.09 | 8.91 | 8.92 | 8.92 | 1,001,925 |
| Sep 14, 2023 | 9.19 | 9.20 | 8.99 | 9.05 | 9.05 | 543,735 |
| Sep 13, 2023 | 9.21 | 9.24 | 9.08 | 9.18 | 9.18 | 735,318 |
| Sep 12, 2023 | 9.33 | 9.42 | 9.13 | 9.25 | 9.25 | 1,387,035 |
| Sep 11, 2023 | 9.53 | 9.59 | 9.32 | 9.40 | 9.40 | 834,289 |
| Sep 08, 2023 | 9.29 | 9.42 | 9.20 | 9.39 | 9.39 | 898,338 |
| Sep 07, 2023 | 9.60 | 9.60 | 9.25 | 9.29 | 9.29 | 1,507,052 |
| Sep 06, 2023 | 9.58 | 9.69 | 9.57 | 9.61 | 9.61 | 655,608 |
| Sep 05, 2023 | 9.61 | 9.74 | 9.58 | 9.63 | 9.63 | 533,219 |
| Sep 04, 2023 | 9.59 | 9.74 | 9.55 | 9.71 | 9.71 | 1,348,070 |
| Sep 01, 2023 | 9.75 | 9.79 | 9.56 | 9.59 | 9.59 | 1,308,062 |
| Aug 31, 2023 | 9.96 | 9.96 | 9.70 | 9.76 | 9.76 | 1,532,537 |
| Aug 30, 2023 | 10.10 | 10.12 | 9.71 | 10.02 | 10.02 | 3,308,721 |
| Aug 29, 2023 | 9.64 | 10.18 | 9.63 | 10.18 | 10.18 | 4,114,384 |
| Aug 28, 2023 | 10.00 | 10.00 | 9.53 | 9.65 | 9.65 | 2,979,608 |
| Aug 25, 2023 | 9.75 | 10.03 | 9.51 | 9.55 | 9.55 | 2,607,907 |
| Aug 24, 2023 | 10.03 | 10.03 | 9.50 | 9.58 | 9.58 | 2,600,263 |
| Aug 23, 2023 | 9.74 | 10.29 | 9.68 | 9.89 | 9.89 | 3,876,829 |
| Aug 22, 2023 | 9.89 | 9.91 | 9.38 | 9.62 | 9.62 | 3,023,836 |
| Aug 21, 2023 | 9.53 | 9.88 | 9.35 | 9.74 | 9.74 | 4,676,210 |
| Aug 18, 2023 | 9.09 | 9.96 | 9.09 | 9.53 | 9.53 | 4,380,665 |
| Aug 17, 2023 | 8.69 | 9.05 | 8.65 | 9.05 | 9.05 | 661,839 |
| Aug 16, 2023 | 8.81 | 8.93 | 8.72 | 8.79 | 8.79 | 520,675 |
| Aug 15, 2023 | 8.75 | 8.90 | 8.75 | 8.86 | 8.86 | 311,560 |
| Aug 14, 2023 | 8.79 | 8.90 | 8.71 | 8.85 | 8.85 | 436,622 |
| Aug 11, 2023 | 8.98 | 8.98 | 8.78 | 8.79 | 8.79 | 447,517 |
| Aug 10, 2023 | 8.90 | 8.92 | 8.83 | 8.89 | 8.89 | 613,032 |
| Aug 09, 2023 | 9.05 | 9.09 | 8.81 | 8.86 | 8.86 | 464,554 |
| Aug 08, 2023 | 9.10 | 9.10 | 8.90 | 9.04 | 9.04 | 370,242 |
| Aug 07, 2023 | 9.05 | 9.05 | 8.78 | 8.98 | 8.98 | 679,648 |
| Aug 04, 2023 | 9.30 | 9.31 | 8.96 | 9.00 | 9.00 | 512,651 |
| Aug 03, 2023 | 9.31 | 9.35 | 9.21 | 9.23 | 9.23 | 367,757 |
| Aug 02, 2023 | 9.45 | 9.46 | 9.34 | 9.34 | 9.34 | 398,684 |
| Aug 01, 2023 | 9.37 | 9.59 | 9.33 | 9.39 | 9.39 | 844,979 |
| Jul 31, 2023 | 9.38 | 9.52 | 9.27 | 9.37 | 9.37 | 709,465 |
| Jul 28, 2023 | 9.27 | 9.39 | 9.22 | 9.32 | 9.32 | 780,204 |
| Jul 27, 2023 | 9.40 | 9.44 | 9.28 | 9.31 | 9.31 | 652,841 |
| Jul 26, 2023 | 9.37 | 9.46 | 9.26 | 9.44 | 9.44 | 750,327 |
| Jul 25, 2023 | 9.35 | 9.41 | 9.28 | 9.36 | 9.36 | 542,800 |
| Jul 24, 2023 | 9.28 | 9.35 | 9.10 | 9.34 | 9.34 | 372,804 |
| Jul 21, 2023 | 9.27 | 9.32 | 9.11 | 9.26 | 9.26 | 484,423 |
| Jul 20, 2023 | 9.47 | 9.50 | 9.23 | 9.29 | 9.29 | 619,945 |
| Jul 19, 2023 | 9.46 | 9.56 | 9.35 | 9.40 | 9.40 | 641,284 |
| Jul 18, 2023 | 9.32 | 9.45 | 9.23 | 9.41 | 9.41 | 785,677 |
| Jul 17, 2023 | 9.30 | 9.41 | 9.05 | 9.30 | 9.30 | 678,440 |
| Jul 14, 2023 | 9.19 | 9.35 | 9.10 | 9.18 | 9.18 | 384,044 |
| Jul 13, 2023 | 9.25 | 9.27 | 9.12 | 9.19 | 9.19 | 439,392 |
| Jul 12, 2023 | 9.31 | 9.36 | 9.14 | 9.24 | 9.24 | 352,530 |
| Jul 11, 2023 | 9.14 | 9.34 | 9.10 | 9.28 | 9.28 | 721,119 |
| Jul 10, 2023 | 9.17 | 9.25 | 9.01 | 9.12 | 9.12 | 445,990 |
| Jul 07, 2023 | 9.03 | 9.14 | 8.91 | 9.00 | 9.00 | 418,503 |
| Jul 06, 2023 | 9.07 | 9.20 | 9.05 | 9.09 | 9.09 | 433,516 |
| Jul 05, 2023 | 8.91 | 9.11 | 8.91 | 9.05 | 9.05 | 530,419 |
| Jul 04, 2023 | 9.06 | 9.11 | 8.98 | 9.03 | 9.03 | 465,754 |
| Jul 03, 2023 | 9.10 | 9.29 | 8.96 | 8.97 | 8.97 | 459,739 |
| Jun 30, 2023 | 8.91 | 9.04 | 8.81 | 8.97 | 8.97 | 477,712 |
| Jun 29, 2023 | 8.79 | 8.97 | 8.78 | 8.90 | 8.90 | 284,503 |
| Jun 28, 2023 | 8.64 | 8.86 | 8.53 | 8.79 | 8.79 | 528,684 |
| Jun 27, 2023 | 8.34 | 8.65 | 8.34 | 8.61 | 8.61 | 289,872 |
| Jun 26, 2023 | 8.45 | 8.58 | 8.28 | 8.36 | 8.36 | 528,954 |
| Jun 21, 2023 | 8.51 | 8.68 | 8.44 | 8.44 | 8.44 | 400,723 |
| Jun 20, 2023 | 8.61 | 8.63 | 8.53 | 8.56 | 8.56 | 407,740 |
| Jun 19, 2023 | 8.78 | 8.78 | 8.57 | 8.63 | 8.63 | 417,129 |
| Jun 16, 2023 | 8.75 | 8.82 | 8.63 | 8.64 | 8.64 | 441,900 |
| Jun 15, 2023 | 8.82 | 8.91 | 8.72 | 8.77 | 8.77 | 407,594 |
| Jun 14, 2023 | 8.80 | 8.99 | 8.80 | 8.82 | 8.82 | 459,783 |
| Jun 13, 2023 | 9.02 | 9.15 | 8.98 | 8.99 | 8.99 | 574,466 |
| Jun 12, 2023 | 9.28 | 9.28 | 8.61 | 9.06 | 9.06 | 1,298,002 |
| Jun 09, 2023 | 8.92 | 8.93 | 8.69 | 8.87 | 8.87 | 471,796 |
| Jun 08, 2023 | 8.85 | 9.01 | 8.85 | 8.89 | 8.89 | 259,589 |
| Jun 07, 2023 | 8.90 | 9.00 | 8.80 | 8.95 | 8.95 | 354,690 |
| Jun 06, 2023 | 9.25 | 9.25 | 8.83 | 8.84 | 8.84 | 635,804 |
| Jun 05, 2023 | 8.98 | 9.23 | 8.94 | 9.07 | 9.07 | 643,192 |
| Jun 02, 2023 | 8.98 | 9.15 | 8.89 | 8.98 | 8.98 | 441,254 |
| Jun 01, 2023 | 9.19 | 9.20 | 9.00 | 9.05 | 9.05 | 846,407 |
| May 31, 2023 | 9.24 | 9.27 | 9.12 | 9.20 | 9.20 | 716,308 |
| May 30, 2023 | 9.36 | 9.40 | 9.19 | 9.24 | 9.24 | 559,378 |
| May 29, 2023 | 9.49 | 9.49 | 9.29 | 9.36 | 9.36 | 759,058 |
| May 26, 2023 | 9.27 | 9.40 | 9.11 | 9.37 | 9.37 | 628,335 |
| May 25, 2023 | 9.22 | 9.36 | 9.16 | 9.30 | 9.30 | 700,363 |
| May 24, 2023 | 9.17 | 9.36 | 9.08 | 9.22 | 9.22 | 479,679 |
| May 23, 2023 | 9.29 | 9.39 | 9.13 | 9.21 | 9.21 | 543,138 |
| May 22, 2023 | 9.37 | 9.37 | 9.16 | 9.28 | 9.28 | 636,624 |
| May 19, 2023 | 9.40 | 9.40 | 9.17 | 9.23 | 9.23 | 973,996 |
| May 18, 2023 | 9.29 | 9.42 | 9.26 | 9.35 | 9.35 | 860,584 |
| May 17, 2023 | 9.24 | 9.30 | 9.13 | 9.29 | 9.29 | 706,452 |
| May 16, 2023 | 9.24 | 9.31 | 9.14 | 9.20 | 9.20 | 858,209 |
| May 15, 2023 | 9.21 | 9.44 | 9.05 | 9.21 | 9.21 | 1,069,223 |
| May 12, 2023 | 9.17 | 9.29 | 9.07 | 9.16 | 9.16 | 1,082,001 |
| May 11, 2023 | 8.82 | 9.32 | 8.76 | 9.17 | 9.17 | 3,009,835 |
| May 10, 2023 | 8.52 | 8.88 | 8.50 | 8.74 | 8.74 | 1,140,509 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
