Zhejiang Weiming Environment Protection Co., Ltd. (SHA:603568)
China
· Delayed Price · Currency is CNY 22.07
+0.08 (0.36%)
At close: Dec 5, 2025
SHA:603568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.18 | 21.86 | 22.07 | 22.07 | 0.36% | 3,271,761 |
| Dec 4, 2025 | 22.09 | 22.15 | 21.94 | 21.99 | 21.99 | -0.45% | 2,775,604 |
| Dec 3, 2025 | 22.03 | 22.42 | 21.96 | 22.09 | 22.09 | 0.27% | 4,719,114 |
| Dec 2, 2025 | 22.20 | 22.28 | 21.96 | 22.03 | 22.03 | -1.08% | 4,602,094 |
| Dec 1, 2025 | 22.49 | 22.68 | 22.17 | 22.27 | 22.27 | -1.46% | 6,179,669 |
| Nov 28, 2025 | 23.03 | 23.15 | 22.60 | 22.60 | 22.60 | -1.91% | 7,350,936 |
| Nov 27, 2025 | 23.26 | 23.54 | 22.96 | 23.04 | 23.04 | -0.90% | 6,501,198 |
| Nov 26, 2025 | 23.53 | 23.80 | 23.22 | 23.25 | 23.25 | -0.60% | 4,223,002 |
| Nov 25, 2025 | 23.10 | 23.74 | 22.94 | 23.39 | 23.39 | 1.43% | 5,935,320 |
| Nov 24, 2025 | 23.44 | 23.70 | 23.05 | 23.06 | 23.06 | -1.03% | 5,132,670 |
| Nov 21, 2025 | 23.67 | 23.88 | 23.10 | 23.30 | 23.30 | -1.85% | 5,665,257 |
| Nov 20, 2025 | 23.62 | 23.99 | 23.43 | 23.74 | 23.74 | 0.94% | 5,970,130 |
| Nov 19, 2025 | 23.05 | 23.66 | 23.01 | 23.52 | 23.52 | 2.13% | 5,522,492 |
| Nov 18, 2025 | 23.64 | 23.64 | 22.91 | 23.03 | 23.03 | -2.87% | 4,985,106 |
| Nov 17, 2025 | 23.70 | 23.86 | 23.24 | 23.71 | 23.71 | -0.25% | 5,055,413 |
| Nov 14, 2025 | 23.60 | 24.28 | 23.53 | 23.77 | 23.77 | -0.38% | 7,842,685 |
| Nov 13, 2025 | 22.86 | 24.38 | 22.81 | 23.86 | 23.86 | 4.79% | 10,776,110 |
| Nov 12, 2025 | 22.98 | 23.30 | 22.68 | 22.77 | 22.77 | -0.78% | 5,080,390 |
| Nov 11, 2025 | 23.50 | 23.56 | 22.78 | 22.95 | 22.95 | -2.30% | 5,482,007 |
| Nov 10, 2025 | 23.39 | 23.55 | 23.17 | 23.49 | 23.49 | 0.43% | 4,267,518 |
| Nov 7, 2025 | 23.66 | 23.69 | 23.21 | 23.39 | 23.39 | -1.14% | 5,507,414 |
| Nov 6, 2025 | 22.85 | 24.00 | 22.85 | 23.66 | 23.66 | 3.41% | 11,938,180 |
| Nov 5, 2025 | 21.69 | 23.12 | 21.61 | 22.88 | 22.88 | 4.95% | 12,663,970 |
| Nov 4, 2025 | 21.81 | 22.44 | 21.69 | 21.80 | 21.80 | -0.09% | 5,861,490 |
| Nov 3, 2025 | 21.69 | 21.87 | 21.28 | 21.82 | 21.82 | 0.83% | 7,311,568 |
| Oct 31, 2025 | 21.69 | 21.78 | 21.48 | 21.64 | 21.64 | -0.18% | 4,406,491 |
| Oct 30, 2025 | 22.10 | 22.20 | 21.67 | 21.68 | 21.68 | -1.90% | 6,187,079 |
| Oct 29, 2025 | 22.22 | 22.22 | 21.71 | 22.10 | 22.10 | -0.36% | 3,810,833 |
| Oct 28, 2025 | 22.30 | 22.69 | 22.18 | 22.18 | 22.18 | -0.18% | 4,961,807 |
| Oct 27, 2025 | 21.93 | 22.68 | 21.91 | 22.22 | 22.22 | 1.09% | 8,261,394 |
| Oct 24, 2025 | 22.02 | 22.09 | 21.79 | 21.98 | 21.98 | 0.09% | 5,609,894 |
| Oct 23, 2025 | 21.97 | 22.15 | 21.81 | 21.96 | 21.96 | -0.41% | 4,257,626 |
| Oct 22, 2025 | 21.71 | 22.17 | 21.70 | 22.05 | 22.05 | 1.01% | 6,217,205 |
| Oct 21, 2025 | 22.22 | 22.30 | 21.75 | 21.83 | 21.83 | -2.50% | 10,250,460 |
| Oct 20, 2025 | 21.70 | 22.84 | 21.52 | 22.39 | 22.39 | 3.66% | 12,081,340 |
| Oct 17, 2025 | 21.86 | 22.09 | 21.59 | 21.60 | 21.60 | -1.05% | 7,953,379 |
| Oct 16, 2025 | 21.89 | 22.23 | 21.77 | 21.83 | 21.83 | -0.27% | 8,225,873 |
| Oct 15, 2025 | 21.56 | 22.10 | 21.40 | 21.89 | 21.89 | 1.39% | 10,364,320 |
| Oct 14, 2025 | 21.40 | 22.00 | 21.16 | 21.59 | 21.59 | 2.08% | 11,974,080 |
| Oct 13, 2025 | 20.65 | 21.30 | 20.62 | 21.15 | 21.15 | -0.33% | 9,311,424 |
| Oct 10, 2025 | 20.48 | 21.71 | 20.35 | 21.22 | 21.22 | 3.61% | 16,344,740 |
| Oct 9, 2025 | 19.83 | 20.55 | 19.83 | 20.48 | 20.48 | 3.85% | 12,094,810 |
| Sep 30, 2025 | 19.75 | 19.89 | 19.54 | 19.72 | 19.72 | -0.30% | 6,138,120 |
| Sep 29, 2025 | 19.32 | 19.78 | 19.16 | 19.78 | 19.78 | 2.43% | 8,210,282 |
| Sep 26, 2025 | 19.23 | 19.38 | 19.10 | 19.31 | 19.31 | 0.42% | 4,016,138 |
| Sep 25, 2025 | 19.16 | 19.36 | 19.08 | 19.23 | 19.23 | 0.42% | 4,827,462 |
| Sep 24, 2025 | 18.98 | 19.20 | 18.95 | 19.15 | 19.15 | 0.37% | 4,050,173 |
| Sep 23, 2025 | 18.99 | 19.09 | 18.70 | 19.08 | 19.08 | 0.47% | 6,067,747 |
| Sep 22, 2025 | 19.21 | 19.22 | 18.88 | 18.99 | 18.99 | -1.09% | 4,509,290 |
| Sep 19, 2025 | 19.00 | 19.22 | 18.93 | 19.20 | 19.20 | 1.16% | 6,460,618 |