Jiangsu Zhongsheng Gaoke Environmental Co.,Ltd. (002778.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:37AM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 10.50 | 10.56 | 10.35 | 10.40 | 10.40 | 102,400 |
| 25 June 2024 | 10.68 | 10.82 | 10.46 | 10.49 | 10.49 | 1,038,100 |
| 24 June 2024 | 11.17 | 11.23 | 10.61 | 10.79 | 10.79 | 1,735,000 |
| 21 June 2024 | 10.80 | 11.27 | 10.63 | 11.16 | 11.16 | 1,781,240 |
| 20 June 2024 | 10.94 | 11.02 | 10.57 | 10.80 | 10.80 | 1,305,140 |
| 19 June 2024 | 10.96 | 11.11 | 10.85 | 10.98 | 10.98 | 679,240 |
| 18 June 2024 | 11.28 | 11.33 | 10.84 | 10.96 | 10.96 | 843,900 |
| 17 June 2024 | 10.97 | 11.16 | 10.84 | 11.10 | 11.10 | 931,400 |
| 14 June 2024 | 11.05 | 11.25 | 10.84 | 11.05 | 11.05 | 1,466,400 |
| 13 June 2024 | 10.98 | 11.06 | 10.70 | 11.05 | 11.05 | 1,995,280 |
| 12 June 2024 | 10.23 | 11.20 | 10.12 | 10.77 | 10.77 | 2,757,100 |
| 11 June 2024 | 10.38 | 10.41 | 10.00 | 10.22 | 10.22 | 1,321,020 |
| 07 June 2024 | 10.00 | 10.38 | 9.99 | 10.38 | 10.38 | 1,853,860 |
| 06 June 2024 | 10.60 | 10.69 | 9.70 | 9.93 | 9.93 | 3,270,740 |
| 05 June 2024 | 10.71 | 10.99 | 10.53 | 10.69 | 10.69 | 1,634,800 |
| 04 June 2024 | 10.93 | 10.93 | 10.47 | 10.71 | 10.71 | 1,983,300 |
| 03 June 2024 | 11.13 | 11.57 | 10.83 | 10.90 | 10.90 | 2,445,486 |
| 31 May 2024 | 11.09 | 11.34 | 10.95 | 11.17 | 11.17 | 1,642,000 |
| 30 May 2024 | 10.62 | 11.45 | 10.60 | 11.08 | 11.08 | 2,842,360 |
| 29 May 2024 | 10.81 | 10.93 | 10.41 | 10.79 | 10.79 | 1,612,200 |
| 28 May 2024 | 10.71 | 11.02 | 10.52 | 10.81 | 10.81 | 2,143,480 |
| 27 May 2024 | 11.10 | 11.12 | 10.30 | 10.71 | 10.71 | 3,744,860 |
| 24 May 2024 | 11.13 | 11.33 | 11.04 | 11.12 | 11.12 | 1,229,000 |
| 23 May 2024 | 11.50 | 11.50 | 11.15 | 11.23 | 11.23 | 1,580,160 |
| 22 May 2024 | 11.82 | 11.87 | 11.44 | 11.47 | 11.47 | 1,732,220 |
| 21 May 2024 | 11.90 | 11.95 | 11.67 | 11.72 | 11.72 | 1,274,500 |
| 20 May 2024 | 12.04 | 12.18 | 11.86 | 11.90 | 11.90 | 1,602,400 |
| 17 May 2024 | 11.98 | 12.08 | 11.89 | 12.05 | 12.05 | 1,385,600 |
| 16 May 2024 | 12.30 | 12.30 | 11.90 | 11.98 | 11.98 | 1,420,000 |
| 15 May 2024 | 12.10 | 12.30 | 11.95 | 11.99 | 11.99 | 1,190,300 |
| 14 May 2024 | 12.05 | 12.21 | 11.84 | 12.14 | 12.14 | 1,395,506 |
| 13 May 2024 | 12.35 | 12.35 | 11.80 | 12.00 | 12.00 | 1,954,260 |
| 10 May 2024 | 11.88 | 12.55 | 11.77 | 12.38 | 12.38 | 3,726,606 |
| 09 May 2024 | 11.97 | 12.03 | 11.83 | 11.87 | 11.87 | 1,689,080 |
| 08 May 2024 | 12.10 | 12.18 | 11.86 | 11.88 | 11.88 | 1,516,855 |
| 07 May 2024 | 12.24 | 12.30 | 12.02 | 12.18 | 12.18 | 1,324,660 |
| 06 May 2024 | 11.98 | 12.30 | 11.98 | 12.24 | 12.24 | 2,357,400 |
| 30 Apr 2024 | 12.02 | 12.19 | 11.78 | 11.99 | 11.99 | 2,387,435 |
| 29 Apr 2024 | 11.32 | 12.26 | 11.28 | 11.99 | 11.99 | 5,693,640 |
| 26 Apr 2024 | 11.07 | 11.32 | 10.85 | 11.30 | 11.30 | 3,254,840 |
| 25 Apr 2024 | 10.82 | 11.29 | 10.69 | 11.19 | 11.19 | 2,617,900 |
| 24 Apr 2024 | 10.63 | 10.86 | 10.57 | 10.83 | 10.83 | 2,600,140 |
| 23 Apr 2024 | 10.51 | 10.90 | 10.51 | 10.57 | 10.57 | 3,177,400 |
| 22 Apr 2024 | 10.78 | 10.94 | 10.28 | 10.47 | 10.47 | 6,806,240 |
| 19 Apr 2024 | 10.62 | 11.79 | 10.62 | 11.06 | 11.06 | 9,526,420 |
| 18 Apr 2024 | 10.75 | 11.41 | 10.65 | 10.72 | 10.72 | 5,275,746 |
| 17 Apr 2024 | 9.62 | 10.45 | 9.62 | 10.45 | 10.45 | 2,444,685 |
| 16 Apr 2024 | 10.54 | 10.61 | 9.50 | 9.50 | 9.50 | 6,980,780 |
| 15 Apr 2024 | 10.98 | 11.15 | 10.43 | 10.55 | 10.55 | 7,511,600 |
| 12 Apr 2024 | 11.42 | 11.77 | 11.16 | 11.28 | 11.28 | 6,216,000 |
| 11 Apr 2024 | 11.12 | 11.90 | 11.05 | 11.69 | 11.69 | 10,453,370 |
| 10 Apr 2024 | 11.45 | 11.51 | 10.94 | 11.09 | 11.09 | 7,973,220 |
| 09 Apr 2024 | 11.59 | 12.10 | 11.10 | 11.45 | 11.45 | 8,980,766 |
| 08 Apr 2024 | 12.16 | 12.29 | 11.65 | 11.75 | 11.75 | 13,902,081 |
| 03 Apr 2024 | 11.70 | 13.46 | 11.70 | 12.82 | 12.82 | 20,613,263 |
| 02 Apr 2024 | 13.77 | 14.73 | 12.88 | 13.00 | 13.00 | 26,397,258 |
| 01 Apr 2024 | 12.18 | 13.39 | 12.01 | 13.39 | 13.39 | 12,631,380 |
| 29 Mar 2024 | 11.06 | 12.17 | 11.06 | 12.17 | 12.17 | 6,837,280 |
| 28 Mar 2024 | 10.76 | 11.15 | 10.75 | 11.06 | 11.06 | 3,800,246 |
| 27 Mar 2024 | 11.25 | 11.52 | 10.91 | 10.94 | 10.94 | 5,754,120 |
| 26 Mar 2024 | 11.00 | 11.70 | 10.86 | 11.42 | 11.42 | 6,223,466 |
| 25 Mar 2024 | 11.19 | 11.80 | 11.03 | 11.03 | 11.03 | 6,029,637 |
| 22 Mar 2024 | 11.24 | 12.22 | 11.16 | 11.26 | 11.26 | 5,633,900 |
| 21 Mar 2024 | 11.63 | 11.63 | 11.19 | 11.33 | 11.33 | 7,559,499 |
| 20 Mar 2024 | 11.12 | 12.23 | 10.98 | 11.63 | 11.63 | 9,946,585 |
| 19 Mar 2024 | 11.34 | 11.42 | 11.00 | 11.12 | 11.12 | 3,101,479 |
| 18 Mar 2024 | 10.78 | 11.45 | 10.72 | 11.35 | 11.35 | 4,726,760 |
| 15 Mar 2024 | 10.35 | 10.65 | 10.25 | 10.65 | 10.65 | 2,555,940 |
| 14 Mar 2024 | 10.55 | 10.60 | 10.15 | 10.33 | 10.33 | 2,275,680 |
| 13 Mar 2024 | 10.45 | 10.65 | 10.30 | 10.50 | 10.50 | 3,022,440 |
| 12 Mar 2024 | 10.23 | 10.66 | 10.00 | 10.48 | 10.48 | 3,270,560 |
| 11 Mar 2024 | 9.77 | 10.06 | 9.66 | 10.06 | 10.06 | 2,225,360 |
| 08 Mar 2024 | 9.90 | 9.90 | 9.56 | 9.75 | 9.75 | 2,256,300 |
| 07 Mar 2024 | 9.81 | 9.99 | 9.67 | 9.77 | 9.77 | 2,062,900 |
| 06 Mar 2024 | 9.59 | 10.04 | 9.50 | 9.80 | 9.80 | 3,096,300 |
| 05 Mar 2024 | 9.92 | 9.98 | 9.50 | 9.56 | 9.56 | 3,369,208 |
| 04 Mar 2024 | 10.07 | 10.34 | 9.90 | 9.96 | 9.96 | 3,070,680 |
| 01 Mar 2024 | 10.01 | 10.51 | 9.86 | 10.03 | 10.03 | 3,810,440 |
| 29 Feb 2024 | 9.40 | 10.07 | 9.15 | 10.02 | 10.02 | 5,735,537 |
| 28 Feb 2024 | 11.10 | 11.30 | 9.76 | 9.76 | 9.76 | 6,270,340 |
| 27 Feb 2024 | 10.80 | 10.88 | 10.46 | 10.84 | 10.84 | 3,448,320 |
| 26 Feb 2024 | 10.23 | 10.86 | 10.12 | 10.67 | 10.67 | 4,685,160 |
| 23 Feb 2024 | 10.09 | 10.48 | 9.85 | 10.23 | 10.23 | 3,974,509 |
| 22 Feb 2024 | 9.57 | 10.11 | 9.53 | 10.11 | 10.11 | 3,441,120 |
| 21 Feb 2024 | 9.19 | 9.81 | 9.01 | 9.60 | 9.60 | 3,675,607 |
| 20 Feb 2024 | 8.83 | 9.18 | 8.70 | 9.18 | 9.18 | 3,386,397 |
| 19 Feb 2024 | 8.40 | 8.96 | 8.22 | 8.87 | 8.87 | 5,085,566 |
| 08 Feb 2024 | 7.43 | 8.60 | 7.36 | 8.36 | 8.36 | 8,093,088 |
| 07 Feb 2024 | 9.10 | 9.16 | 8.18 | 8.18 | 8.18 | 5,230,300 |
| 06 Feb 2024 | 9.73 | 9.73 | 9.09 | 9.09 | 9.09 | 6,221,000 |
| 05 Feb 2024 | 11.10 | 11.10 | 10.10 | 10.10 | 10.10 | 1,599,900 |
| 02 Feb 2024 | 11.98 | 12.30 | 10.74 | 11.22 | 11.22 | 3,565,480 |
| 01 Feb 2024 | 12.60 | 12.75 | 11.74 | 11.91 | 11.91 | 4,624,220 |
| 31 Jan 2024 | 12.95 | 12.99 | 12.17 | 12.41 | 12.41 | 3,467,640 |
| 30 Jan 2024 | 13.32 | 13.49 | 12.80 | 12.83 | 12.83 | 2,863,320 |
| 29 Jan 2024 | 14.20 | 14.20 | 13.33 | 13.33 | 13.33 | 4,194,320 |
| 26 Jan 2024 | 14.24 | 14.50 | 13.91 | 14.10 | 14.10 | 3,933,240 |
| 25 Jan 2024 | 13.18 | 13.92 | 13.02 | 13.86 | 13.86 | 3,392,600 |
| 24 Jan 2024 | 13.01 | 13.31 | 12.69 | 12.98 | 12.98 | 2,815,920 |
| 23 Jan 2024 | 13.16 | 13.25 | 12.51 | 12.93 | 12.93 | 3,663,567 |
| *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.