Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

16.92
+0.47
+(2.86%)
At close: April 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.4517.1616.2816.9216.924,528,000
Apr 29, 202516.2216.9316.0816.4516.455,009,080
Apr 28, 202516.1816.6315.8016.0016.002,228,420
Apr 25, 202516.4616.5816.0516.1416.142,006,240
Apr 24, 202516.0117.0416.0116.4216.424,893,420
Apr 23, 202515.5916.0615.5315.9415.942,321,160
Apr 22, 202515.8915.8915.3715.4715.471,980,420
Apr 21, 202515.9916.0015.6015.8015.802,103,518
Apr 18, 202516.2616.2615.7016.0116.012,690,160
Apr 17, 202516.3016.6116.0116.2416.241,883,500
Apr 16, 202516.7316.8716.1216.2216.222,290,449
Apr 15, 202516.6917.1916.6916.8116.812,637,760
Apr 14, 202515.8816.8615.8816.6916.693,325,920
Apr 11, 202515.8316.2015.6615.8815.882,714,120
Apr 10, 202516.0016.6116.0016.1216.124,568,500
Apr 9, 202515.0716.0813.9315.9815.983,566,600
Apr 8, 202515.5515.8715.0115.2315.233,257,120
Apr 7, 202515.8916.7015.5515.5515.555,690,895
Apr 3, 202517.5617.8017.2517.2817.281,697,000
Apr 2, 202517.7518.0917.5017.7017.701,363,040
Apr 1, 202517.9618.1417.8117.8717.871,193,440
Mar 31, 202517.9117.9317.2717.9017.901,930,780
Mar 28, 202518.1918.3417.9017.9117.911,349,880
Mar 27, 202517.8718.3317.5018.1818.182,205,560
Mar 26, 202517.8018.0917.5617.9317.931,234,440
Mar 25, 202517.8317.9417.5017.7817.781,736,620
Mar 24, 202518.5418.5717.5317.8717.873,075,370
Mar 21, 202518.9018.9018.2818.5318.532,560,878
Mar 20, 202518.8318.9518.5018.7918.792,381,640
Mar 19, 202519.6219.7018.7518.8318.835,301,580
Mar 18, 202519.8019.9619.6319.7119.712,421,340
Mar 17, 202519.6220.1519.4719.9719.973,388,142
Mar 14, 202519.7219.8619.4219.5919.592,437,820
Mar 13, 202520.3920.3919.3819.7219.723,310,680
Mar 12, 202520.0020.5519.6020.3120.314,046,020
Mar 11, 202519.9820.1419.4419.8019.804,116,180
Mar 10, 202520.7321.0620.1520.2120.214,845,060
Mar 7, 202520.4021.1819.9420.7520.755,817,780
Mar 6, 202520.4020.7020.2520.4220.424,992,360
Mar 5, 202520.2921.1020.1820.4020.406,790,140
Mar 4, 202520.2920.4019.9020.3020.305,189,033
Mar 3, 202520.3120.5519.3020.1020.106,928,993
Feb 28, 202520.5821.9919.7220.3120.3114,648,575
Feb 27, 202518.5220.4218.3020.4220.428,841,301
Feb 26, 202518.2918.6518.1318.5618.563,572,985
Feb 25, 202518.0018.4818.0018.2418.242,174,220
Feb 24, 202518.5018.6518.1018.2718.273,743,020
Feb 21, 202518.8319.0818.4718.6718.675,226,780
Feb 20, 202517.7718.7417.4918.5218.524,252,866
Feb 19, 202517.4917.8517.4917.7317.732,517,298
Feb 18, 202518.2918.2917.3917.5017.503,981,982
Feb 17, 202518.1418.4917.8018.3018.303,378,400
Feb 14, 202518.2018.7818.2018.2718.273,957,927
Feb 13, 202518.3918.7217.8018.1818.185,317,047
Feb 12, 202518.4518.5818.0418.3318.333,790,500
Feb 11, 202519.0019.1418.2418.3818.384,766,680
Feb 10, 202519.0019.1718.4019.0519.059,510,830
Feb 7, 202517.2819.0017.1418.8918.8913,075,998
Feb 6, 202517.0017.4416.9317.2717.273,122,075
Feb 5, 202516.7617.0516.4616.9816.982,082,140
Jan 27, 202516.9217.1516.3816.5816.582,959,527
Jan 24, 202517.1817.2916.7116.9216.923,716,581
Jan 23, 202517.1617.7216.9017.1517.154,241,723
Jan 22, 202517.8417.8816.9417.1417.144,556,640
Jan 21, 202517.9918.2817.6317.9617.963,852,840
Jan 20, 202518.1918.3517.9118.1418.143,822,260
Jan 17, 202518.0318.1817.4618.0918.094,376,040
Jan 16, 202517.7518.1017.5118.0318.033,902,460
Jan 15, 202517.7918.5017.6017.6617.664,541,900
Jan 14, 202517.5018.0117.2917.8717.875,012,624
Jan 13, 202517.7017.8716.7117.2817.286,234,343
Jan 10, 202518.3519.2017.9017.9217.925,668,924
Jan 9, 202518.7519.0718.1318.3418.346,654,729
Jan 8, 202518.5018.6817.5018.4418.449,184,860
Jan 7, 202517.2018.4816.9118.3618.368,488,261
Jan 6, 202517.6318.6317.0117.1317.138,325,245
Jan 3, 202518.8719.2317.6817.9117.9110,218,104
Jan 2, 202517.5119.2117.5019.2119.219,363,600
Dec 31, 202418.3918.5017.4617.4617.465,473,420
Dec 30, 202417.9418.7717.9218.1318.1311,057,781
Dec 27, 202416.5618.1916.4818.1918.199,871,880
Dec 26, 202416.4616.8816.4616.5416.541,779,601
Dec 25, 202417.0417.1116.2116.6116.613,151,536
Dec 24, 202417.1017.3016.6617.1117.112,447,740
Dec 23, 202417.8517.9716.9317.1717.174,662,800
Dec 20, 202416.9118.1016.8017.8817.885,338,620
Dec 19, 202417.4617.4616.8016.8916.893,704,034
Dec 18, 202417.2218.4916.9817.4517.455,419,260
Dec 17, 202418.1318.1316.9216.9916.994,737,740
Dec 16, 202418.1318.3317.8018.1318.133,341,340
Dec 13, 202418.4518.5017.9318.1318.134,800,140
Dec 12, 202417.4418.4717.2818.4218.428,600,380
Dec 11, 202416.9817.5716.7217.4417.444,650,480
Dec 10, 202417.9818.0916.7116.8416.846,225,010
Dec 9, 202417.9317.9317.2017.5717.576,225,009
Dec 6, 202417.1918.6916.9018.2918.298,174,320
Dec 5, 202416.4017.2816.2617.1217.124,652,013
Dec 4, 202416.7016.8316.1316.2616.263,270,840
Dec 3, 202416.9817.0416.2816.8316.833,662,100
Dec 2, 202417.0517.1316.5616.8116.814,139,800
Nov 29, 202416.5017.2916.5016.8516.854,504,200
Nov 28, 202417.3017.4417.0317.0917.092,959,017
Nov 27, 202416.6617.2916.1017.2917.296,243,009
Nov 26, 202417.3917.6116.6116.6716.675,037,020
Nov 25, 202417.9518.2016.9017.4917.495,383,421
Nov 22, 202418.1318.5217.6517.9317.935,147,411
Nov 21, 202417.7418.5117.7418.1218.124,733,860
Nov 20, 202417.8618.3017.6417.8517.854,300,840
Nov 19, 202417.4018.0716.9917.8617.865,115,280
Nov 18, 202416.8318.0616.2217.3217.326,068,740
Nov 15, 202417.5717.7716.7016.8316.835,535,677
Nov 14, 202418.5418.6517.3217.3717.375,480,380
Nov 13, 202418.2518.8917.7918.5518.557,254,604
Nov 12, 202418.9819.7917.6117.9917.9914,589,428
Nov 11, 202417.2018.7417.2018.7418.748,238,017
Nov 8, 202416.6017.5816.6017.0417.048,723,840
Nov 7, 202415.6516.3615.4516.1516.159,242,960
Nov 6, 202416.5617.1615.7315.9715.9714,011,940
Nov 5, 202415.1115.7314.9415.6015.606,024,040
Nov 4, 202414.3015.1014.2414.9014.904,565,860
Nov 1, 202415.3515.8914.3014.3914.396,655,060
Oct 31, 202415.0915.6915.0715.4715.475,498,560
Oct 30, 202414.9415.5014.5615.0615.065,433,160
Oct 29, 202414.6615.4814.5315.0015.006,419,380
Oct 28, 202414.9915.4214.2914.8014.809,605,124
Oct 25, 202414.1915.5314.1915.1615.1613,604,804
Oct 24, 202414.9515.3013.8914.1214.127,477,980
Oct 23, 202415.4615.9714.6315.0215.028,689,843
Oct 22, 202414.8516.0014.7715.7515.757,052,540
Oct 21, 202414.3615.1214.0014.7614.7610,415,175
Oct 18, 202412.8114.1212.6514.1214.127,823,280
Oct 17, 202412.3013.1612.3012.8412.846,090,135
Oct 16, 202412.0012.3311.9212.1012.102,761,840
Oct 15, 202412.3312.6112.0012.0012.003,922,595
Oct 14, 202411.7412.2711.7012.2112.213,218,300
Oct 11, 202411.9812.4311.6011.7211.724,020,980
Oct 10, 202411.3412.1911.3011.9811.984,397,478
Oct 9, 202412.3912.4511.3411.3411.344,382,380
Oct 8, 202412.3812.5111.5212.4012.406,299,820
Sep 30, 202410.9511.5310.7211.4011.405,580,500
Sep 27, 202410.3810.7510.3210.6310.632,372,560
Sep 26, 202410.2410.4110.1310.3210.322,362,540
Sep 25, 202410.0010.319.8810.2010.202,801,786
Sep 24, 20249.539.919.509.889.882,263,600
Sep 23, 20249.549.609.429.519.511,361,500
Sep 20, 20249.479.789.259.549.542,460,420
Sep 19, 20249.179.539.029.489.482,284,926
Sep 18, 20249.319.318.909.089.081,391,666
Sep 13, 20249.389.489.219.319.31959,780
Sep 12, 20249.999.999.329.389.381,295,846
Sep 11, 20249.509.569.329.379.37712,100
Sep 10, 20249.409.589.259.539.53661,600
Sep 9, 20249.259.459.129.459.451,006,240
Sep 6, 20249.509.539.179.269.261,004,200
Sep 5, 20249.279.549.279.509.50697,500
Sep 4, 20249.409.529.209.259.25735,620
Sep 3, 20249.499.589.369.489.48717,480
Sep 2, 20249.739.739.419.529.521,421,660
Aug 30, 20249.3510.229.339.579.572,708,520
Aug 29, 20249.099.358.989.299.291,046,580
Aug 28, 20248.959.188.849.169.161,009,200
Aug 27, 20249.319.368.969.049.04985,700
Aug 26, 20249.089.298.999.269.26875,620
Aug 23, 20249.189.218.919.029.02925,500
Aug 22, 20249.359.449.009.179.17945,680
Aug 21, 20249.379.589.249.359.35900,140
Aug 20, 20249.609.759.249.409.401,176,300
Aug 19, 20249.529.809.359.659.651,553,800
Aug 16, 20249.769.999.539.619.611,624,000
Aug 15, 20249.809.839.519.769.761,389,100
Aug 14, 20249.819.929.679.799.791,734,300
Aug 13, 20249.639.829.179.819.812,384,060
Aug 12, 20249.9710.189.609.769.762,465,300
Aug 9, 202410.0510.129.819.889.881,761,700
Aug 8, 202410.2910.5910.0310.0710.072,930,740
Aug 7, 202410.3510.8010.0610.2910.296,149,082
Aug 6, 20249.5110.239.3010.2310.233,285,006
Aug 5, 20249.429.519.269.309.301,664,200
Aug 2, 20249.599.639.349.379.371,530,440
Aug 1, 20249.529.719.479.649.641,246,540
Jul 31, 20249.409.589.319.559.551,867,300
Jul 30, 20249.329.519.139.409.40822,300
Jul 29, 20249.309.429.269.329.32733,800
Jul 26, 20249.249.429.249.349.34713,300
Jul 25, 20249.289.389.029.259.25768,700
Jul 24, 20249.349.629.129.269.26846,220
Jul 23, 20249.589.709.419.449.441,305,300
Jul 22, 20249.599.599.339.519.51850,460
Jul 19, 20249.149.658.919.409.401,866,440
Jul 18, 20249.289.288.859.119.111,709,500
Jul 17, 20249.599.699.199.199.191,415,716
Jul 16, 20249.649.789.339.469.461,302,500
Jul 15, 20249.979.979.509.689.681,558,700
Jul 12, 202410.0510.279.869.929.921,275,000
Jul 11, 20249.9810.089.739.949.941,343,080
Jul 10, 20249.8010.099.679.849.841,567,364
Jul 9, 202410.0610.909.8010.0410.043,718,960
Jul 8, 202410.2310.239.9510.0010.00866,400
Jul 5, 202410.2310.3810.0310.2310.23903,760
Jul 4, 202410.3810.5710.1210.2310.231,363,160
Jul 3, 202410.6210.6210.3410.4110.41973,820
Jul 2, 202410.6010.6310.2810.6110.61791,100
Jul 1, 202410.5110.6510.1410.4810.48950,100
Jun 28, 202410.6610.7410.3710.5210.52918,920
Jun 27, 202410.6210.9710.4310.6610.661,329,440
Jun 26, 202410.5010.6310.3510.6210.62814,280
Jun 25, 202410.6810.8210.4610.4910.491,038,100
Jun 24, 202411.1711.2310.6110.7910.791,735,000
Jun 21, 202410.8011.2710.6311.1611.161,781,240
Jun 20, 202410.9411.0210.5710.8010.801,305,140
Jun 19, 202410.9611.1110.8510.9810.98679,240
Jun 18, 202411.2811.3310.8410.9610.96843,900
Jun 17, 202410.9711.1610.8411.1011.10931,400
Jun 14, 202411.0511.2510.8411.0511.051,466,400
Jun 13, 202410.9811.0610.7011.0511.051,995,280
Jun 12, 202410.2311.2010.1210.7710.772,757,100
Jun 11, 202410.3810.4110.0010.2210.221,321,020
Jun 7, 202410.0010.389.9910.3810.381,853,860
Jun 6, 202410.6010.699.709.939.933,270,740
Jun 5, 202410.7110.9910.5310.6910.691,634,800
Jun 4, 202410.9310.9310.4710.7110.711,983,300
Jun 3, 202411.1311.5710.8310.9010.902,445,486
May 31, 202411.0911.3410.9511.1711.171,642,000
May 30, 202410.6211.4510.6011.0811.082,842,360
May 29, 202410.8110.9310.4110.7910.791,612,200
May 28, 202410.7111.0210.5210.8110.812,143,480
May 27, 202411.1011.1210.3010.7110.713,744,860
May 24, 202411.1311.3311.0411.1211.121,229,000
May 23, 202411.5011.5011.1511.2311.231,580,160
May 22, 202411.8211.8711.4411.4711.471,732,220
May 21, 202411.9011.9511.6711.7211.721,274,500
May 20, 202412.0412.1811.8611.9011.901,602,400
May 17, 202411.9812.0811.8912.0512.051,385,600
May 16, 202412.3012.3011.9011.9811.981,420,000
May 15, 202412.1012.3011.9511.9911.991,190,300
May 14, 202412.0512.2111.8412.1412.141,395,506
May 13, 202412.3512.3511.8012.0012.001,954,260
May 10, 202411.8812.5511.7712.3812.383,726,606
May 9, 202411.9712.0311.8311.8711.871,689,080
May 8, 202412.1012.1811.8611.8811.881,516,855
May 7, 202412.2412.3012.0212.1812.181,324,660
May 6, 202411.9812.3011.9812.2412.242,357,400
Apr 30, 202412.0212.1911.7811.9911.992,387,435