Shenzhen - Delayed Quote CNY

Nanfang Zhongjin Environment Co., Ltd. (300145.SZ)

Compare
3.5900
-0.1100
(-2.97%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.67003.70003.56003.59003.590074,165,116
Jan 21, 20253.74003.80003.63003.70003.700079,744,830
Jan 20, 20253.67003.89003.66003.75003.7500101,503,490
Jan 17, 20253.67003.74003.62003.64003.640071,607,951
Jan 16, 20253.73003.74003.65003.71003.7100107,648,854
Jan 15, 20253.65003.69003.56003.58003.580066,464,964
Jan 14, 20253.54003.68003.43003.67003.6700111,204,643
Jan 13, 20253.36003.56003.26003.45003.450078,734,212
Jan 10, 20253.48003.65003.43003.43003.4300119,059,030
Jan 9, 20253.27003.87003.26003.51003.5100155,717,416
Jan 8, 20253.31003.32003.13003.29003.290081,439,347
Jan 7, 20253.24003.38003.22003.35003.350069,939,900
Jan 6, 20253.18003.29003.10003.24003.240068,889,722
Jan 3, 20253.47003.50003.19003.21003.2100107,508,962
Jan 2, 20253.68003.72003.44003.48003.4800105,890,777
Dec 31, 20243.98004.05003.70003.71003.7100144,527,686
Dec 30, 20243.96004.09003.89003.99003.9900125,483,112
Dec 27, 20244.09004.18003.91003.94003.9400170,898,436
Dec 26, 20243.70004.26003.69004.01004.0100216,356,133
Dec 25, 20243.59003.80003.43003.77003.7700148,699,892
Dec 24, 20243.64003.72003.52003.60003.600093,152,762
Dec 23, 20243.70003.92003.65003.69003.6900123,660,731
Dec 20, 20243.79003.81003.70003.72003.7200130,302,393
Dec 19, 20243.43003.97003.40003.90003.9000205,800,646
Dec 18, 20243.47003.52003.43003.46003.460031,267,164
Dec 17, 20243.59003.60003.43003.46003.460050,198,196
Dec 16, 20243.60003.64003.57003.60003.600035,631,500
Dec 13, 20243.69003.71003.59003.60003.600059,117,098
Dec 12, 20243.77003.78003.66003.71003.710061,856,812
Dec 11, 20243.68003.80003.67003.77003.770061,271,785
Dec 10, 20243.87003.88003.69003.71003.710095,912,735
Dec 9, 20243.88003.90003.69003.74003.7400104,061,909
Dec 6, 20243.69003.91003.63003.86003.8600136,682,829
Dec 5, 20243.53003.71003.52003.67003.670084,257,835
Dec 4, 20243.52003.65003.51003.55003.550058,784,020
Dec 3, 20243.52003.59003.50003.55003.550052,941,820
Dec 2, 20243.37003.55003.37003.53003.530067,207,172
Nov 29, 20243.33003.39003.27003.37003.370044,086,400
Nov 28, 20243.30003.41003.28003.34003.340045,938,448
Nov 27, 20243.26003.30003.17003.30003.300045,011,640
Nov 26, 20243.37003.39003.26003.27003.270031,065,939
Nov 25, 20243.30003.36003.22003.36003.360043,689,379
Nov 22, 20243.40003.46003.28003.29003.290050,447,039
Nov 21, 20243.43003.49003.38003.43003.430046,851,002
Nov 20, 20243.34003.49003.32003.43003.430051,420,019
Nov 19, 20243.29003.35003.23003.35003.350041,670,522
Nov 18, 20243.33003.38003.21003.28003.280051,472,720
Nov 15, 20243.45003.48003.32003.32003.320062,132,600
Nov 14, 20243.58003.58003.44003.46003.460043,038,460
Nov 13, 20243.56003.61003.47003.58003.580061,486,485
Nov 12, 20243.73003.75003.53003.59003.590090,650,359
Nov 11, 20243.73003.85003.71003.75003.750085,461,361
Nov 8, 20243.91003.93003.68003.70003.7000151,436,041
Nov 7, 20243.50003.88003.50003.81003.8100172,369,299
Nov 6, 20243.37003.61003.36003.49003.4900127,221,810
Nov 5, 20243.24003.38003.22003.37003.370074,309,920
Nov 4, 20243.20003.26003.16003.23003.230054,247,788
Nov 1, 20243.37003.43003.19003.20003.200090,195,508
Oct 31, 20243.33003.55003.33003.36003.3600130,942,049
Oct 30, 20243.17003.42003.16003.31003.3100159,132,720
Oct 29, 20243.22003.23003.09003.11003.110069,174,344
Oct 28, 20243.12003.24003.10003.21003.210099,549,105
Oct 25, 20242.95003.11002.95003.11003.110068,512,243
Oct 24, 20242.97002.99002.94002.96002.960032,502,080
Oct 23, 20242.98003.02002.95002.99002.990048,339,389
Oct 22, 20242.92002.97002.89002.97002.970041,544,195
Oct 21, 20242.91002.97002.89002.93002.930055,673,259
Oct 18, 20242.72002.92002.72002.88002.880056,599,626
Oct 17, 20242.82002.85002.75002.75002.750043,282,510
Oct 16, 20242.83002.89002.80002.83002.830041,939,789
Oct 15, 20242.93002.96002.87002.87002.870051,091,024
Oct 14, 20242.94003.04002.84002.98002.980064,097,732
Oct 11, 20243.03003.05002.83002.88002.880054,774,943
Oct 10, 20242.98003.15002.93003.03003.030071,998,351
Oct 9, 20243.21003.25002.93002.95002.9500113,485,452
Oct 8, 20243.52003.52003.07003.43003.4300161,181,528
Sep 30, 20242.68002.98002.63002.95002.9500103,573,554
Sep 27, 20242.49002.60002.46002.57002.570050,456,267
Sep 26, 20242.35002.45002.34002.45002.450029,746,240
Sep 25, 20242.34002.42002.34002.36002.360031,430,100
Sep 24, 20242.24002.33002.24002.33002.330028,842,560
Sep 23, 20242.25002.25002.22002.23002.23008,062,420
Sep 20, 20242.24002.25002.23002.24002.240010,113,300
Sep 19, 20242.21002.26002.19002.26002.260016,932,600
Sep 18, 20242.23002.24002.17002.20002.200017,261,700
Sep 13, 20242.24002.26002.21002.23002.230015,386,260
Sep 12, 20242.22002.26002.22002.24002.240015,651,220
Sep 11, 20242.23002.23002.20002.21002.210012,159,473
Sep 10, 20242.24002.25002.19002.24002.240016,152,074
Sep 9, 20242.23002.26002.21002.25002.250013,172,132
Sep 6, 20242.27002.27002.23002.24002.240013,153,800
Sep 5, 20242.25002.28002.25002.27002.270013,065,739
Sep 4, 20242.26002.28002.24002.25002.250014,031,235
Sep 3, 20242.27002.30002.25002.28002.280017,898,900
Sep 2, 20242.35002.37002.28002.28002.280020,222,300
Aug 30, 20242.33002.40002.31002.36002.360024,366,560
Aug 29, 20242.29002.34002.27002.33002.330016,647,400
Aug 28, 20242.28002.32002.26002.30002.300012,897,130
Aug 27, 20242.35002.36002.28002.29002.290020,837,100
Aug 26, 20242.33002.36002.31002.36002.360010,272,535
Aug 23, 20242.33002.35002.28002.32002.320020,210,882
Aug 22, 20242.34002.37002.32002.33002.330013,164,200
Aug 21, 20242.37002.40002.34002.35002.350015,809,344
Aug 20, 20242.48002.49002.37002.38002.380025,137,404
Aug 19, 20242.47002.49002.45002.49002.490011,831,266
Aug 16, 20242.49002.52002.46002.47002.470013,852,000
Aug 15, 20242.45002.50002.43002.50002.500021,391,200
Aug 14, 20242.49002.55002.45002.46002.460020,562,000
Aug 13, 20242.44002.50002.42002.49002.490021,959,900
Aug 12, 20242.44002.50002.44002.45002.450018,043,100
Aug 9, 20242.43002.47002.42002.43002.430014,443,100
Aug 8, 20242.44002.45002.40002.42002.420014,945,300
Aug 7, 20242.45002.46002.42002.44002.440010,439,000
Aug 6, 20242.44002.48002.43002.46002.460014,020,400
Aug 5, 20242.48002.51002.42002.42002.420015,153,197
Aug 2, 20242.53002.53002.47002.48002.480015,212,777
Aug 1, 20242.54002.56002.52002.53002.530012,617,900
Jul 31, 20242.45002.54002.44002.54002.540018,563,202
Jul 30, 20242.44002.47002.43002.46002.460011,741,676
Jul 29, 20242.45002.46002.41002.44002.440012,574,700
Jul 26, 20242.37002.44002.37002.44002.440018,767,655
Jul 25, 20242.32002.38002.30002.36002.360014,312,280
Jul 24, 20242.37002.42002.32002.34002.340022,865,880
Jul 23, 20242.41002.48002.38002.38002.380026,544,373
Jul 22, 20242.39002.41002.37002.39002.390011,354,240
Jul 19, 20242.38002.41002.37002.39002.390012,239,676
Jul 18, 20242.39002.41002.35002.41002.410018,446,160
Jul 17, 20242.43002.44002.38002.40002.400012,473,060
Jul 16, 20242.42002.45002.41002.43002.430013,997,100
Jul 15, 20242.51002.51002.42002.44002.440016,853,250
Jul 12, 20242.52002.54002.49002.50002.500013,684,260
Jul 11, 20242.46002.54002.45002.53002.530028,839,696
Jul 10, 20242.43002.46002.40002.41002.410025,438,862
Jul 9, 20242.42002.56002.36002.51002.510027,642,900
Jul 8, 20242.49002.50002.40002.41002.410014,548,800
Jul 5, 20242.46002.51002.43002.50002.500015,127,884
Jul 4, 20242.54002.56002.45002.46002.460014,853,300
Jul 3, 20242.58002.60002.52002.53002.530013,248,768
Jul 2, 20242.59002.62002.56002.57002.570014,574,800
Jul 1, 20242.49002.60002.48002.59002.590025,745,379
Jun 28, 20242.57002.60002.47002.50002.500027,596,656
Jun 27, 20242.64002.65002.57002.57002.570013,025,596
Jun 26, 20242.58002.64002.54002.63002.630016,981,800
Jun 25, 20242.55002.61002.54002.58002.580015,658,428
Jun 24, 20242.67002.67002.54002.55002.550021,655,141
Jun 21, 20242.66002.70002.64002.68002.680014,228,460
Jun 20, 20242.76002.76002.66002.67002.670012,128,133
Jun 19, 20242.77002.79002.74002.74002.740010,456,800
Jun 18, 20242.74002.77002.73002.76002.760011,368,060
Jun 17, 20242.73002.76002.72002.72002.720012,524,708
Jun 14, 20242.68002.76002.64002.74002.740025,666,236
Jun 13, 20242.72002.73002.66002.69002.690015,094,642
Jun 12, 20242.69002.73002.69002.72002.720012,293,733
Jun 11, 20242.68002.71002.63002.70002.700015,171,700
Jun 7, 20242.67002.72002.64002.69002.690017,556,824
Jun 6, 20242.75002.77002.62002.66002.660033,525,385
Jun 5, 20242.80002.82002.74002.75002.750018,782,000
Jun 4, 20242.82002.83002.75002.82002.820019,247,665
Jun 3, 20242.89002.89002.78002.81002.810028,289,020
May 31, 20242.88002.91002.86002.89002.890015,193,300
May 30, 20242.88002.92002.86002.88002.880011,087,000
May 29, 20242.91002.92002.87002.89002.890014,057,579
May 28, 20242.90002.94002.89002.89002.890015,629,500
May 27, 20242.92002.94002.86002.90002.900024,020,033
May 24, 20242.93002.97002.92002.93002.930017,189,000
May 23, 20243.05003.05002.94002.95002.950032,641,200
May 22, 20243.05003.07003.03003.05003.050018,961,958
May 21, 20243.09003.09003.02003.05003.050031,460,700
May 20, 20243.15003.17003.07003.10003.100039,680,918
May 17, 20243.21003.22003.10003.14003.140050,861,827
May 16, 20243.07003.22003.07003.21003.210064,810,728
May 15, 20243.09003.15003.07003.07003.070026,311,839
May 14, 20243.09003.12003.06003.10003.100023,408,680
May 13, 20243.12003.12003.06003.08003.080027,628,600
May 10, 20243.13003.15003.09003.14003.140021,990,900
May 9, 20243.10003.13003.09003.12003.120021,582,100
May 8, 20243.14003.16003.09003.10003.100021,928,999
May 7, 20243.14003.18003.13003.15003.150029,719,129
May 6, 20243.14003.17003.08003.15003.150035,727,561
Apr 30, 20243.15003.19003.11003.12003.120032,567,335
Apr 29, 20243.06003.17003.06003.16003.160051,877,447
Apr 26, 20243.15003.18003.05003.08003.080050,212,878
Apr 25, 20242.95003.12002.94003.08003.080044,555,729
Apr 24, 20242.94002.96002.90002.96002.960018,278,200
Apr 23, 20242.96002.98002.92002.93002.930019,923,680
Apr 22, 20242.99003.02002.92002.94002.940022,900,880
Apr 19, 20242.95003.04002.92002.97002.970032,508,288
Apr 18, 20242.98002.98002.92002.93002.930025,002,182
Apr 17, 20242.88002.98002.84002.98002.980035,296,282
Apr 16, 20243.00003.01002.83002.84002.840044,454,582
Apr 15, 20243.05003.09002.90003.03003.030043,483,927
Apr 12, 20243.12003.18003.07003.08003.080028,854,400
Apr 11, 20243.02003.15002.99003.11003.110035,411,153
Apr 10, 20243.07003.09003.00003.03003.030025,641,766
Apr 9, 20243.06003.09003.03003.06003.060018,536,300
Apr 8, 20243.08003.13003.06003.07003.070025,418,700
Apr 3, 20243.12003.13003.06003.08003.080027,974,829
Apr 2, 20243.15003.16003.11003.13003.130025,516,682
Apr 1, 20243.15003.19003.12003.16003.160035,865,457
Mar 29, 20243.12003.20003.10003.16003.160024,345,680
Mar 28, 20243.02003.14003.01003.11003.110035,378,454
Mar 27, 20243.10003.10003.02003.02003.020029,299,274
Mar 26, 20243.06003.12003.05003.10003.100032,513,713
Mar 25, 20243.16003.19003.07003.08003.080038,225,612
Mar 22, 20243.17003.24003.10003.19003.190052,390,675
Mar 21, 20243.10003.22003.08003.21003.210066,344,117
Mar 20, 20243.07003.12003.07003.10003.100028,544,863
Mar 19, 20243.11003.14003.08003.09003.090034,278,274
Mar 18, 20243.14003.19003.08003.13003.130049,890,752
Mar 15, 20243.01003.16002.98003.12003.120062,861,666
Mar 14, 20243.03003.05002.98003.02003.020042,078,951
Mar 13, 20243.07003.10003.00003.02003.020053,261,049
Mar 12, 20243.10003.11003.00003.05003.050077,646,148
Mar 11, 20242.91003.27002.85003.14003.1400120,025,745
Mar 8, 20242.83003.05002.78002.96002.960085,662,766
Mar 7, 20242.81002.87002.77002.80002.800046,351,184
Mar 6, 20242.70002.87002.69002.83002.830062,084,252
Mar 5, 20242.77002.79002.70002.71002.710040,963,891
Mar 4, 20242.73002.84002.71002.82002.820054,456,917
Mar 1, 20242.67002.75002.67002.72002.720038,755,100
Feb 29, 20242.53002.68002.50002.66002.660034,361,840
Feb 28, 20242.76002.78002.55002.55002.550054,953,627
Feb 27, 20242.69002.77002.68002.76002.760030,857,760
Feb 26, 20242.65002.80002.62002.71002.710051,888,939
Feb 23, 20242.58002.63002.54002.62002.620032,592,133
Feb 22, 20242.52002.58002.51002.57002.570029,806,398
Feb 21, 20242.46002.60002.44002.51002.510042,350,534
Feb 20, 20242.45002.51002.41002.48002.480031,394,397
Feb 19, 20242.48002.53002.43002.46002.460048,190,744
Feb 8, 20242.25002.44002.21002.43002.430058,471,737
Feb 7, 20242.24002.29002.16002.23002.230051,886,740
Feb 6, 20242.11002.34002.02002.25002.250058,993,838
Feb 5, 20242.39002.39002.14002.16002.160060,520,197
Feb 2, 20242.50002.54002.32002.42002.420043,616,477
Feb 1, 20242.55002.58002.46002.50002.500036,989,851
Jan 31, 20242.67002.70002.57002.57002.570039,633,600
Jan 30, 20242.73002.78002.67002.68002.680030,076,667
Jan 29, 20242.84002.85002.74002.75002.750033,960,380
Jan 26, 20242.80002.87002.80002.84002.840027,997,200
Jan 25, 20242.72002.82002.71002.81002.810032,346,700
Jan 24, 20242.70002.73002.61002.72002.720043,977,203
Jan 23, 20242.67002.69002.61002.66002.660035,262,760
Jan 22, 20242.84002.85002.66002.69002.690028,625,739

Related Tickers

000530.SZ Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd.
5.70
-4.20%
 
300307.SZ Ningbo Cixing Co.,Ltd.
9.88
0.00%
 
002630.SZ China Western Power Industrial Co., Ltd.
3.7900
-0.79%
 
600481.SS SHUANGLIANG ECO-ENERGY
5.41
+0.74%
 
600545.SS Saurer Intelligent Technology Co. Ltd
2.5600
-1.54%
 
002611.SZ Guangdong Dongfang Precision Science & Technology Co., Ltd.
11.61
-1.86%
 
300153.SZ Shanghai Cooltech Power Co., Ltd.
17.48
-2.02%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
30.20
-0.59%
 
002131.SZ Leo Group Co., Ltd.
3.8200
+5.23%
 
PHE.L PowerHouse Energy Group Plc
1.0370
-1.24%