Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.74 +54.06 (+1.03%) Dow
39,824.54 +266.43 (+0.67%) Nasdaq
16,728.20 +217.02 (+1.31%) Bitcoin USD
65,312.27 +3,917.60 (+6.38%) CMC Crypto 200
1,373.29 +105.35 (+8.31%)
Beijing ZEHO Waterfront Ecological Environment Treatment Co., Ltd. (605069.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 7.39 | 7.58 | 7.23 | 7.50 | 7.50 | 4,741,830 |
| 14 May 2024 | 7.27 | 7.40 | 7.18 | 7.40 | 7.40 | 3,700,850 |
| 13 May 2024 | 7.31 | 7.32 | 7.08 | 7.15 | 7.15 | 3,578,000 |
| 10 May 2024 | 7.53 | 7.58 | 7.30 | 7.32 | 7.32 | 4,546,600 |
| 09 May 2024 | 7.54 | 7.65 | 7.42 | 7.52 | 7.52 | 5,551,930 |
| 08 May 2024 | 7.66 | 7.83 | 7.38 | 7.44 | 7.44 | 8,878,540 |
| 07 May 2024 | 7.24 | 7.95 | 7.19 | 7.76 | 7.76 | 11,994,170 |
| 06 May 2024 | 6.85 | 7.34 | 6.85 | 7.23 | 7.23 | 8,710,300 |
| 30 Apr 2024 | 6.98 | 7.00 | 6.53 | 6.74 | 6.74 | 8,446,050 |
| 29 Apr 2024 | 6.21 | 6.52 | 6.17 | 6.48 | 6.48 | 4,790,200 |
| 26 Apr 2024 | 6.20 | 6.30 | 6.13 | 6.20 | 6.20 | 3,712,420 |
| 25 Apr 2024 | 6.22 | 6.32 | 6.20 | 6.23 | 6.23 | 3,449,780 |
| 24 Apr 2024 | 6.08 | 6.26 | 6.03 | 6.25 | 6.25 | 4,743,025 |
| 23 Apr 2024 | 5.84 | 6.23 | 5.84 | 6.11 | 6.11 | 5,294,325 |
| 22 Apr 2024 | 5.88 | 6.04 | 5.66 | 5.80 | 5.80 | 4,329,252 |
| 19 Apr 2024 | 6.08 | 6.25 | 5.97 | 6.00 | 6.00 | 5,018,950 |
| 18 Apr 2024 | 6.18 | 6.29 | 5.91 | 6.11 | 6.11 | 6,921,252 |
| 17 Apr 2024 | 5.61 | 6.45 | 5.61 | 6.24 | 6.24 | 9,817,012 |
| 16 Apr 2024 | 6.49 | 6.50 | 6.20 | 6.20 | 6.20 | 2,996,300 |
| 15 Apr 2024 | 7.64 | 7.78 | 6.89 | 6.89 | 6.89 | 12,817,588 |
| 12 Apr 2024 | 7.98 | 8.13 | 7.59 | 7.66 | 7.66 | 13,547,858 |
| 11 Apr 2024 | 7.08 | 7.91 | 7.00 | 7.91 | 7.91 | 9,015,200 |
| 10 Apr 2024 | 7.53 | 7.60 | 7.11 | 7.19 | 7.19 | 6,316,450 |
| 09 Apr 2024 | 7.50 | 7.64 | 7.37 | 7.51 | 7.51 | 5,501,680 |
| 08 Apr 2024 | 7.78 | 7.80 | 7.43 | 7.54 | 7.54 | 7,876,718 |
| 03 Apr 2024 | 8.04 | 8.16 | 7.85 | 7.87 | 7.87 | 8,168,940 |
| 02 Apr 2024 | 8.25 | 8.48 | 8.02 | 8.12 | 8.12 | 14,831,580 |
| 01 Apr 2024 | 7.87 | 8.30 | 7.71 | 8.17 | 8.17 | 14,830,092 |
| 29 Mar 2024 | 7.60 | 8.43 | 7.60 | 7.85 | 7.85 | 11,551,360 |
| 28 Mar 2024 | 7.22 | 8.20 | 7.15 | 7.82 | 7.82 | 17,625,710 |
| 27 Mar 2024 | 8.14 | 8.62 | 7.50 | 7.54 | 7.54 | 25,281,387 |
| 26 Mar 2024 | 7.09 | 7.84 | 7.08 | 7.84 | 7.84 | 12,193,950 |
| 25 Mar 2024 | 7.31 | 7.38 | 7.12 | 7.13 | 7.13 | 4,711,190 |
| 22 Mar 2024 | 7.51 | 7.57 | 7.28 | 7.38 | 7.38 | 5,318,140 |
| 21 Mar 2024 | 7.60 | 7.65 | 7.37 | 7.51 | 7.51 | 7,025,770 |
| 20 Mar 2024 | 7.51 | 7.57 | 7.42 | 7.54 | 7.54 | 6,568,160 |
| 19 Mar 2024 | 7.71 | 7.80 | 7.50 | 7.51 | 7.51 | 11,626,810 |
| 18 Mar 2024 | 7.34 | 8.11 | 7.29 | 7.77 | 7.77 | 16,683,396 |
| 15 Mar 2024 | 7.14 | 7.50 | 7.00 | 7.37 | 7.37 | 12,388,816 |
| 14 Mar 2024 | 6.99 | 7.30 | 6.95 | 7.15 | 7.15 | 10,752,020 |
| 13 Mar 2024 | 7.08 | 7.11 | 6.92 | 7.01 | 7.01 | 6,138,210 |
| 12 Mar 2024 | 6.94 | 7.09 | 6.81 | 7.08 | 7.08 | 8,398,910 |
| 11 Mar 2024 | 7.02 | 7.02 | 6.78 | 6.96 | 6.96 | 7,034,870 |
| 08 Mar 2024 | 7.03 | 7.03 | 6.74 | 6.91 | 6.91 | 9,079,293 |
| 07 Mar 2024 | 7.21 | 7.33 | 6.91 | 7.04 | 7.04 | 21,040,236 |
| 06 Mar 2024 | 6.40 | 6.99 | 6.40 | 6.99 | 6.99 | 6,802,956 |
| 05 Mar 2024 | 6.61 | 6.64 | 6.33 | 6.35 | 6.35 | 5,425,883 |
| 04 Mar 2024 | 6.79 | 6.81 | 6.41 | 6.61 | 6.61 | 6,094,940 |
| 01 Mar 2024 | 6.72 | 6.89 | 6.58 | 6.79 | 6.79 | 8,040,208 |
| 29 Feb 2024 | 6.19 | 6.66 | 6.15 | 6.62 | 6.62 | 9,026,373 |
| 28 Feb 2024 | 7.11 | 7.58 | 6.41 | 6.41 | 6.41 | 15,081,360 |
| 27 Feb 2024 | 6.84 | 7.04 | 6.73 | 7.04 | 7.04 | 8,670,288 |
| 26 Feb 2024 | 6.61 | 7.04 | 6.50 | 6.83 | 6.83 | 11,995,470 |
| 23 Feb 2024 | 6.42 | 6.55 | 6.31 | 6.55 | 6.55 | 12,240,215 |
| 22 Feb 2024 | 6.19 | 6.66 | 5.98 | 6.37 | 6.37 | 17,125,739 |
| 21 Feb 2024 | 5.51 | 6.14 | 5.48 | 6.14 | 6.14 | 10,625,649 |
| 20 Feb 2024 | 5.39 | 5.60 | 5.32 | 5.58 | 5.58 | 9,286,288 |
| 19 Feb 2024 | 5.16 | 5.44 | 5.06 | 5.41 | 5.41 | 11,409,853 |
| 08 Feb 2024 | 4.66 | 5.21 | 4.57 | 5.19 | 5.19 | 17,433,866 |
| 07 Feb 2024 | 5.74 | 5.75 | 5.08 | 5.08 | 5.08 | 8,274,380 |
| 06 Feb 2024 | 5.66 | 5.89 | 5.63 | 5.64 | 5.64 | 8,631,580 |
| 05 Feb 2024 | 7.01 | 7.04 | 6.26 | 6.26 | 6.26 | 3,762,340 |
| 02 Feb 2024 | 7.47 | 7.78 | 6.73 | 6.95 | 6.95 | 7,007,291 |
| 01 Feb 2024 | 7.78 | 7.86 | 7.42 | 7.47 | 7.47 | 6,840,260 |
| 31 Jan 2024 | 8.64 | 8.64 | 7.85 | 7.95 | 7.95 | 4,616,645 |
| 30 Jan 2024 | 8.69 | 8.90 | 8.50 | 8.54 | 8.54 | 3,381,600 |
| 29 Jan 2024 | 9.35 | 9.43 | 8.80 | 8.82 | 8.82 | 5,172,360 |
| 26 Jan 2024 | 9.05 | 9.62 | 9.05 | 9.36 | 9.36 | 8,686,020 |
| 25 Jan 2024 | 8.50 | 9.05 | 8.46 | 9.02 | 9.02 | 6,139,470 |
| 24 Jan 2024 | 8.21 | 8.54 | 8.21 | 8.51 | 8.51 | 6,031,515 |
| 23 Jan 2024 | 8.32 | 8.37 | 8.15 | 8.26 | 8.26 | 4,426,070 |
| 22 Jan 2024 | 8.90 | 8.94 | 8.25 | 8.35 | 8.35 | 7,134,225 |
| 19 Jan 2024 | 9.50 | 9.58 | 9.01 | 9.03 | 9.03 | 7,649,745 |
| 18 Jan 2024 | 9.63 | 9.72 | 9.09 | 9.56 | 9.56 | 10,493,378 |
| 17 Jan 2024 | 10.17 | 10.52 | 9.70 | 9.70 | 9.70 | 11,986,450 |
| 16 Jan 2024 | 10.56 | 10.68 | 9.93 | 10.21 | 10.21 | 16,815,750 |
| 15 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 12 Jan 2024 | 11.34 | 11.34 | 11.30 | 11.34 | 11.34 | 8,367,639 |
| 11 Jan 2024 | 10.01 | 10.32 | 10.01 | 10.31 | 10.31 | 2,881,810 |
| 10 Jan 2024 | 10.22 | 10.32 | 9.94 | 10.07 | 10.07 | 2,990,540 |
| 09 Jan 2024 | 10.15 | 10.38 | 10.05 | 10.13 | 10.13 | 4,458,860 |
| 08 Jan 2024 | 10.04 | 10.64 | 9.80 | 10.18 | 10.18 | 6,589,319 |
| 05 Jan 2024 | 10.28 | 10.38 | 9.96 | 10.10 | 10.10 | 3,136,870 |
| 04 Jan 2024 | 10.27 | 10.34 | 10.16 | 10.22 | 10.22 | 2,956,000 |
| 03 Jan 2024 | 10.12 | 10.26 | 9.95 | 10.19 | 10.19 | 3,288,760 |
| 02 Jan 2024 | 9.85 | 10.18 | 9.82 | 10.12 | 10.12 | 3,355,050 |
| 29 Dec 2023 | 9.78 | 9.86 | 9.72 | 9.82 | 9.82 | 2,156,360 |
| 28 Dec 2023 | 9.54 | 9.85 | 9.44 | 9.80 | 9.80 | 2,816,707 |
| 27 Dec 2023 | 9.63 | 9.68 | 9.50 | 9.56 | 9.56 | 2,107,147 |
| 26 Dec 2023 | 9.55 | 9.73 | 9.50 | 9.62 | 9.62 | 2,690,483 |
| 25 Dec 2023 | 9.80 | 9.86 | 9.50 | 9.55 | 9.55 | 2,903,290 |
| 22 Dec 2023 | 10.04 | 10.04 | 9.76 | 9.80 | 9.80 | 2,522,600 |
| 21 Dec 2023 | 10.08 | 10.08 | 9.78 | 9.99 | 9.99 | 2,483,110 |
| 20 Dec 2023 | 9.99 | 10.16 | 9.96 | 10.07 | 10.07 | 3,247,940 |
| 19 Dec 2023 | 9.86 | 9.97 | 9.79 | 9.96 | 9.96 | 2,695,030 |
| 18 Dec 2023 | 10.08 | 10.11 | 9.86 | 9.89 | 9.89 | 3,383,850 |
| 15 Dec 2023 | 10.05 | 10.19 | 9.97 | 10.15 | 10.15 | 3,467,740 |
| 14 Dec 2023 | 10.05 | 10.11 | 9.95 | 10.05 | 10.05 | 2,409,110 |
| 13 Dec 2023 | 10.07 | 10.22 | 10.00 | 10.04 | 10.04 | 3,301,270 |
| 12 Dec 2023 | 10.13 | 10.17 | 9.93 | 10.12 | 10.12 | 5,207,360 |
| *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.