Australia markets open in 7 hours 54 minutes

Jiangsu Zhongsheng Gaoke Environmental Co.,Ltd. (002778.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.050.00 (0.00%)
At close: 03:04PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202411.0511.2510.8411.0511.051,466,400
13 June 202410.9811.0610.7011.0511.051,995,280
12 June 202410.2311.2010.1210.7710.772,757,100
11 June 202410.3810.4110.0010.2210.221,321,020
07 June 202410.0010.389.9910.3810.381,853,860
06 June 202410.6010.699.709.939.933,270,740
05 June 202410.7110.9910.5310.6910.691,634,800
04 June 202410.9310.9310.4710.7110.711,983,300
03 June 202411.1311.5710.8310.9010.902,445,486
31 May 202411.0911.3410.9511.1711.171,642,000
30 May 202410.6211.4510.6011.0811.082,842,360
29 May 202410.8110.9310.4110.7910.791,612,200
28 May 202410.7111.0210.5210.8110.812,143,480
27 May 202411.1011.1210.3010.7110.713,744,860
24 May 202411.1311.3311.0411.1211.121,229,000
23 May 202411.5011.5011.1511.2311.231,580,160
22 May 202411.8211.8711.4411.4711.471,732,220
21 May 202411.9011.9511.6711.7211.721,274,500
20 May 202412.0412.1811.8611.9011.901,602,400
17 May 202411.9812.0811.8912.0512.051,385,600
16 May 202412.3012.3011.9011.9811.981,420,000
15 May 202412.1012.3011.9511.9911.991,190,300
14 May 202412.0512.2111.8412.1412.141,395,506
13 May 202412.3512.3511.8012.0012.001,954,260
10 May 202411.8812.5511.7712.3812.383,726,606
09 May 202411.9712.0311.8311.8711.871,689,080
08 May 202412.1012.1811.8611.8811.881,516,855
07 May 202412.2412.3012.0212.1812.181,324,660
06 May 202411.9812.3011.9812.2412.242,357,400
30 Apr 202412.0212.1911.7811.9911.992,387,435
29 Apr 202411.3212.2611.2811.9911.995,693,640
26 Apr 202411.0711.3210.8511.3011.303,254,840
25 Apr 202410.8211.2910.6911.1911.192,617,900
24 Apr 202410.6310.8610.5710.8310.832,600,140
23 Apr 202410.5110.9010.5110.5710.573,177,400
22 Apr 202410.7810.9410.2810.4710.476,806,240
19 Apr 202410.6211.7910.6211.0611.069,526,420
18 Apr 202410.7511.4110.6510.7210.725,275,746
17 Apr 20249.6210.459.6210.4510.452,444,685
16 Apr 202410.5410.619.509.509.506,980,780
15 Apr 202410.9811.1510.4310.5510.557,511,600
12 Apr 202411.4211.7711.1611.2811.286,216,000
11 Apr 202411.1211.9011.0511.6911.6910,453,370
10 Apr 202411.4511.5110.9411.0911.097,973,220
09 Apr 202411.5912.1011.1011.4511.458,980,766
08 Apr 202412.1612.2911.6511.7511.7513,902,081
03 Apr 202411.7013.4611.7012.8212.8220,613,263
02 Apr 202413.7714.7312.8813.0013.0026,397,258
01 Apr 202412.1813.3912.0113.3913.3912,631,380
29 Mar 202411.0612.1711.0612.1712.176,837,280
28 Mar 202410.7611.1510.7511.0611.063,800,246
27 Mar 202411.2511.5210.9110.9410.945,754,120
26 Mar 202411.0011.7010.8611.4211.426,223,466
25 Mar 202411.1911.8011.0311.0311.036,029,637
22 Mar 202411.2412.2211.1611.2611.265,633,900
21 Mar 202411.6311.6311.1911.3311.337,559,499
20 Mar 202411.1212.2310.9811.6311.639,946,585
19 Mar 202411.3411.4211.0011.1211.123,101,479
18 Mar 202410.7811.4510.7211.3511.354,726,760
15 Mar 202410.3510.6510.2510.6510.652,555,940
14 Mar 202410.5510.6010.1510.3310.332,275,680
13 Mar 202410.4510.6510.3010.5010.503,022,440
12 Mar 202410.2310.6610.0010.4810.483,270,560
11 Mar 20249.7710.069.6610.0610.062,225,360
08 Mar 20249.909.909.569.759.752,256,300
07 Mar 20249.819.999.679.779.772,062,900
06 Mar 20249.5910.049.509.809.803,096,300
05 Mar 20249.929.989.509.569.563,369,208
04 Mar 202410.0710.349.909.969.963,070,680
01 Mar 202410.0110.519.8610.0310.033,810,440
29 Feb 20249.4010.079.1510.0210.025,735,537
28 Feb 202411.1011.309.769.769.766,270,340
27 Feb 202410.8010.8810.4610.8410.843,448,320
26 Feb 202410.2310.8610.1210.6710.674,685,160
23 Feb 202410.0910.489.8510.2310.233,974,509
22 Feb 20249.5710.119.5310.1110.113,441,120
21 Feb 20249.199.819.019.609.603,675,607
20 Feb 20248.839.188.709.189.183,386,397
19 Feb 20248.408.968.228.878.875,085,566
08 Feb 20247.438.607.368.368.368,093,088
07 Feb 20249.109.168.188.188.185,230,300
06 Feb 20249.739.739.099.099.096,221,000
05 Feb 202411.1011.1010.1010.1010.101,599,900
02 Feb 202411.9812.3010.7411.2211.223,565,480
01 Feb 202412.6012.7511.7411.9111.914,624,220
31 Jan 202412.9512.9912.1712.4112.413,467,640
30 Jan 202413.3213.4912.8012.8312.832,863,320
29 Jan 202414.2014.2013.3313.3313.334,194,320
26 Jan 202414.2414.5013.9114.1014.103,933,240
25 Jan 202413.1813.9213.0213.8613.863,392,600
24 Jan 202413.0113.3112.6912.9812.982,815,920
23 Jan 202413.1613.2512.5112.9312.933,663,567
22 Jan 202413.8813.9513.0413.2213.225,333,200
19 Jan 202414.1114.3313.8413.8913.891,988,580
18 Jan 202414.3114.6513.7014.1114.113,992,880
17 Jan 202414.7614.8814.5714.5814.581,981,920
16 Jan 202414.8115.0814.5714.7714.773,078,400
15 Jan 202415.0315.2814.7814.8914.895,358,160
12 Jan 202415.9516.6015.0415.0415.0410,898,628
11 Jan 202414.9515.2014.9515.0915.092,806,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...