Australia markets closed

ZJMI Environmental Energy Co., Ltd. (603071.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.85+0.08 (+0.54%)
At close: 03:00PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.7814.8814.7314.8514.851,904,800
09 May 202414.5914.8514.5914.7714.772,313,200
08 May 202414.6814.8014.5614.5914.592,295,000
07 May 202414.6314.7214.5514.6514.652,189,927
06 May 202414.5214.7414.5214.7114.712,431,284
30 Apr 202414.4214.5114.3414.4814.482,058,600
29 Apr 202414.2414.4214.1214.4214.422,952,060
26 Apr 202414.1614.2614.0214.2414.242,391,149
25 Apr 202414.1714.2714.0414.1914.191,970,300
24 Apr 202413.9914.1013.9214.0714.072,127,317
23 Apr 202414.1614.1613.9413.9613.962,696,091
22 Apr 202414.2014.3514.0314.1014.103,377,200
19 Apr 202414.4114.5414.1614.2714.277,399,780
18 Apr 202415.1015.1614.9515.0715.073,003,657
17 Apr 202414.7015.0914.7015.0915.094,366,600
16 Apr 202414.8815.0914.6314.6814.684,016,387
15 Apr 202414.9515.1414.7014.9714.973,516,857
12 Apr 202414.7915.0414.7814.9214.922,272,200
11 Apr 202414.4614.9314.4614.8114.812,681,218
10 Apr 202414.5014.7114.4914.5814.582,228,300
09 Apr 202414.5814.6714.5114.5914.592,547,900
08 Apr 202414.6414.9014.5714.5814.583,314,900
03 Apr 202414.3714.6614.3214.6514.653,246,026
02 Apr 202414.1714.4314.1014.4114.412,475,200
01 Apr 202414.0014.2013.9814.1814.182,223,400
29 Mar 202413.6813.9313.6813.9313.931,039,326
28 Mar 202413.7313.9013.6613.7613.761,899,590
27 Mar 202413.9314.0713.7213.7313.731,833,550
26 Mar 202414.0414.0413.8013.9613.961,926,560
25 Mar 202414.0514.1913.9513.9513.952,008,500
22 Mar 202414.2714.3414.0014.0614.062,557,874
21 Mar 202414.4514.5214.2414.3014.302,767,581
20 Mar 202414.4414.4714.3714.4714.471,582,200
19 Mar 202414.5614.5714.3614.4314.431,797,943
18 Mar 202414.5214.5714.4014.5414.542,097,700
15 Mar 202414.4514.5014.3114.4814.481,572,600
14 Mar 202414.3614.5514.3314.4514.451,587,001
13 Mar 202414.4714.4914.3214.3614.361,786,206
12 Mar 202414.5914.6214.4214.5014.502,136,900
11 Mar 202414.3214.6014.3214.5614.562,542,398
08 Mar 202414.3814.4714.2314.3814.381,259,788
07 Mar 202414.3414.5214.3014.3814.381,739,225
06 Mar 202414.1714.4214.1714.3814.381,611,910
05 Mar 202414.2414.3314.1514.2014.201,557,630
04 Mar 202414.4214.4214.2414.3714.372,149,723
01 Mar 202414.2514.4314.2114.4114.412,798,500
29 Feb 202413.9414.2513.9214.2414.242,902,230
28 Feb 202414.2814.4513.9913.9913.994,075,659
27 Feb 202414.1514.2814.1114.2614.262,238,480
26 Feb 202414.1614.3414.1014.1914.192,998,449
23 Feb 202414.1914.1914.0214.1414.143,393,449
22 Feb 202414.5514.5514.0314.2214.224,573,940
21 Feb 202413.8514.1513.7313.9813.984,344,735
20 Feb 202414.0214.0213.8513.9213.922,479,785
19 Feb 202414.1014.1513.8813.9713.973,315,611
08 Feb 202413.6814.2013.6613.9913.994,358,670
07 Feb 202413.3513.7513.1413.6913.693,808,900
06 Feb 202412.9013.6312.4913.3513.354,473,793
05 Feb 202413.1613.1812.3512.8112.814,493,400
02 Feb 202413.8013.9412.9813.3213.323,354,000
01 Feb 202414.1414.1813.8013.8413.842,899,439
31 Jan 202414.2514.5314.0414.1114.113,038,063
30 Jan 202414.6814.7814.3614.3914.392,023,341
29 Jan 202414.7814.9714.6914.7414.742,332,100
26 Jan 202414.7815.0614.7714.9114.912,358,600
25 Jan 202414.1914.8114.1814.7814.782,770,989
24 Jan 202414.0014.2513.7414.2014.202,144,057
23 Jan 202413.8214.0613.6313.9913.991,978,200
22 Jan 202414.5914.5913.6913.8313.833,107,400
19 Jan 202414.8014.9214.5814.6114.612,081,800
18 Jan 202415.1515.1514.4514.8214.823,642,782
17 Jan 202415.4115.4915.1515.1515.151,950,716
16 Jan 202415.4615.4715.2315.4215.421,899,000
15 Jan 202415.4315.4315.4315.4315.43-
12 Jan 202415.3115.6015.2915.4315.432,163,942
11 Jan 202415.2915.4515.2315.4215.421,641,100
10 Jan 202415.2815.4515.1415.3415.341,758,000
09 Jan 202415.2115.4215.1215.3515.352,178,227
08 Jan 202415.3815.4815.2615.2715.271,983,100
05 Jan 202415.5015.6015.3415.3915.392,352,612
04 Jan 202415.4715.5315.4015.5015.501,937,200
03 Jan 202415.3915.4815.3015.4215.421,640,880
02 Jan 202415.2115.4615.1815.3515.352,827,412
29 Dec 202315.0915.2415.0815.2015.201,264,800
28 Dec 202314.9915.1814.9015.1215.121,549,500
27 Dec 202315.0015.0714.8715.0015.00950,600
26 Dec 202315.1315.1614.9514.9814.981,006,127
25 Dec 202315.1615.1614.9615.0815.081,375,551
22 Dec 202315.2815.3315.0015.1915.191,482,219
21 Dec 202315.2415.2814.9915.2415.241,690,751
20 Dec 202315.3615.4715.2115.2515.251,437,600
19 Dec 202315.3815.4415.2615.3215.321,240,250
18 Dec 202315.4015.5115.3115.3915.391,698,000
15 Dec 202315.6715.6715.4015.5115.511,919,919
14 Dec 202315.5815.7215.4315.5715.572,442,440
13 Dec 202315.4815.5515.3915.4615.461,515,327
12 Dec 202315.4215.4915.3315.4815.481,545,700
11 Dec 202315.2015.4515.0715.4415.442,134,394
08 Dec 202315.3515.4815.2315.2415.241,548,219
07 Dec 202315.4315.4315.2315.3715.371,954,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...