Chengdu Xingrong Environment Co., Ltd. Class A 000598
SZSE · China · Utilities
CNY 7.06+0.05 (+0.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.06 | +0.71% | CNY 7.03 | CNY 7.09 | CNY 7.01 | 10.28M |
| 2026-09-29 | CNY 7.01 | +0.29% | CNY 6.96 | CNY 7.04 | CNY 6.96 | 9.96M |
| 2026-09-28 | CNY 6.99 | -0.85% | CNY 7.04 | CNY 7.06 | CNY 6.96 | 12.42M |
| 2026-09-24 | CNY 7.05 | -0.14% | CNY 7.06 | CNY 7.10 | CNY 7.02 | 9.71M |
| 2026-09-23 | CNY 7.06 | 0.00% | CNY 7.05 | CNY 7.09 | CNY 7.04 | 8.34M |
| 2026-09-22 | CNY 7.06 | +0.43% | CNY 7.03 | CNY 7.09 | CNY 7.02 | 11.11M |
| 2026-09-21 | CNY 7.03 | +0.14% | CNY 7.01 | CNY 7.08 | CNY 6.95 | 18.59M |
| 2026-09-18 | CNY 7.02 | +0.29% | CNY 7.00 | CNY 7.08 | CNY 6.97 | 19.00M |
| 2026-09-17 | CNY 7.00 | -0.71% | CNY 7.03 | CNY 7.06 | CNY 6.99 | 13.86M |
| 2026-09-16 | CNY 7.05 | -0.14% | CNY 7.07 | CNY 7.09 | CNY 6.97 | 16.71M |
| 2026-09-15 | CNY 7.06 | -1.26% | CNY 7.12 | CNY 7.16 | CNY 7.04 | 13.30M |
| 2026-09-14 | CNY 7.15 | +0.99% | CNY 7.07 | CNY 7.15 | CNY 7.05 | 15.03M |
| 2026-09-11 | CNY 7.08 | -0.42% | CNY 7.10 | CNY 7.12 | CNY 7.02 | 21.69M |
| 2026-09-10 | CNY 7.11 | -0.28% | CNY 7.10 | CNY 7.18 | CNY 7.08 | 14.95M |
| 2026-09-09 | CNY 7.13 | -0.56% | CNY 7.17 | CNY 7.21 | CNY 7.12 | 12.72M |
| 2026-09-08 | CNY 7.17 | +0.28% | CNY 7.14 | CNY 7.30 | CNY 7.13 | 13.66M |
| 2026-09-07 | CNY 7.15 | -0.97% | CNY 7.23 | CNY 7.25 | CNY 7.10 | 21.83M |
| 2026-09-04 | CNY 7.22 | -1.77% | CNY 7.38 | CNY 7.38 | CNY 7.20 | 16.95M |
| 2026-09-03 | CNY 7.35 | +0.27% | CNY 7.38 | CNY 7.41 | CNY 7.32 | 12.63M |
| 2026-09-02 | CNY 7.33 | -0.81% | CNY 7.39 | CNY 7.43 | CNY 7.28 | 13.80M |
| 2026-09-01 | CNY 7.39 | +0.54% | CNY 7.37 | CNY 7.47 | CNY 7.32 | 28.99M |
| 2026-08-31 | CNY 7.35 | +2.08% | CNY 7.23 | CNY 7.36 | CNY 7.17 | 30.89M |
| 2026-08-28 | CNY 7.20 | +0.70% | CNY 7.17 | CNY 7.27 | CNY 7.13 | 17.30M |
| 2026-08-27 | CNY 7.15 | 0.00% | CNY 7.17 | CNY 7.17 | CNY 7.03 | 23.44M |
| 2026-08-26 | CNY 7.15 | +0.14% | CNY 7.13 | CNY 7.21 | CNY 7.11 | 12.74M |
| 2026-08-25 | CNY 7.14 | -0.14% | CNY 7.16 | CNY 7.23 | CNY 7.10 | 12.14M |
| 2026-08-24 | CNY 7.15 | +0.28% | CNY 7.15 | CNY 7.22 | CNY 7.10 | 16.02M |
| 2026-08-21 | CNY 7.13 | -0.97% | CNY 7.19 | CNY 7.20 | CNY 7.07 | 14.43M |
| 2026-08-20 | CNY 7.20 | +0.28% | CNY 7.18 | CNY 7.22 | CNY 7.12 | 13.58M |
| 2026-08-19 | CNY 7.18 | +0.70% | CNY 7.14 | CNY 7.24 | CNY 7.11 | 14.20M |
| 2026-08-18 | CNY 7.13 | -0.28% | CNY 7.13 | CNY 7.19 | CNY 7.13 | 12.23M |
| 2026-08-17 | CNY 7.15 | +0.42% | CNY 7.13 | CNY 7.18 | CNY 7.08 | 15.19M |
| 2026-08-14 | CNY 7.12 | -0.14% | CNY 7.15 | CNY 7.18 | CNY 7.10 | 10.17M |
| 2026-08-13 | CNY 7.13 | -0.14% | CNY 7.13 | CNY 7.17 | CNY 7.10 | 12.64M |
| 2026-08-12 | CNY 7.14 | -0.56% | CNY 7.19 | CNY 7.21 | CNY 7.10 | 15.67M |
| 2026-08-11 | CNY 7.18 | -0.42% | CNY 7.21 | CNY 7.27 | CNY 7.16 | 12.38M |
| 2026-08-10 | CNY 7.21 | +1.26% | CNY 7.11 | CNY 7.29 | CNY 7.09 | 24.88M |
| 2026-08-07 | CNY 7.12 | -0.56% | CNY 7.12 | CNY 7.19 | CNY 7.09 | 19.17M |
| 2026-08-06 | CNY 7.16 | +0.28% | CNY 7.15 | CNY 7.21 | CNY 7.09 | 21.44M |
| 2026-08-05 | CNY 7.14 | -1.24% | CNY 7.20 | CNY 7.24 | CNY 7.09 | 29.37M |
| 2026-08-04 | CNY 7.23 | -1.90% | CNY 7.36 | CNY 7.38 | CNY 7.19 | 30.28M |
| 2026-08-03 | CNY 7.37 | +0.14% | CNY 7.34 | CNY 7.43 | CNY 7.32 | 27.92M |
| 2026-07-31 | CNY 7.36 | -0.54% | CNY 7.31 | CNY 7.40 | CNY 7.22 | 29.45M |
| 2026-07-30 | CNY 7.40 | +0.95% | CNY 7.31 | CNY 7.44 | CNY 7.21 | 29.57M |
| 2026-07-29 | CNY 7.33 | +1.52% | CNY 7.24 | CNY 7.37 | CNY 7.21 | 28.69M |
| 2026-07-28 | CNY 7.22 | -1.77% | CNY 7.34 | CNY 7.34 | CNY 7.17 | 22.23M |
| 2026-07-27 | CNY 7.35 | +1.24% | CNY 7.21 | CNY 7.35 | CNY 7.20 | 27.94M |
| 2026-07-24 | CNY 7.26 | -2.29% | CNY 7.39 | CNY 7.44 | CNY 7.22 | 24.11M |
| 2026-07-23 | CNY 7.43 | +2.34% | CNY 7.25 | CNY 7.43 | CNY 7.15 | 41.24M |
| 2026-07-22 | CNY 7.26 | +0.97% | CNY 7.17 | CNY 7.26 | CNY 7.13 | 36.24M |
| 2026-07-21 | CNY 7.19 | +0.70% | CNY 7.11 | CNY 7.33 | CNY 7.08 | 50.64M |
| 2026-07-20 | CNY 7.14 | +2.44% | CNY 6.95 | CNY 7.22 | CNY 6.93 | 54.72M |
| 2026-07-17 | CNY 6.97 | +0.87% | CNY 6.92 | CNY 7.08 | CNY 6.88 | 46.73M |
| 2026-07-16 | CNY 6.91 | +0.14% | CNY 6.90 | CNY 6.97 | CNY 6.84 | 26.88M |
| 2026-07-15 | CNY 6.90 | +1.77% | CNY 6.79 | CNY 6.92 | CNY 6.73 | 27.87M |
| 2026-07-14 | CNY 6.78 | -0.88% | CNY 6.62 | CNY 6.82 | CNY 6.58 | 28.16M |
| 2026-07-13 | CNY 6.84 | +1.63% | CNY 6.71 | CNY 6.86 | CNY 6.69 | 25.08M |
| 2026-07-10 | CNY 6.73 | +0.30% | CNY 6.74 | CNY 6.74 | CNY 6.63 | 19.27M |
| 2026-07-09 | CNY 6.71 | -0.15% | CNY 6.71 | CNY 6.75 | CNY 6.66 | 17.62M |
| 2026-07-08 | CNY 6.72 | +1.05% | CNY 6.65 | CNY 6.78 | CNY 6.62 | 24.41M |
| 2026-07-07 | CNY 6.65 | -0.30% | CNY 6.66 | CNY 6.68 | CNY 6.58 | 20.37M |
| 2026-07-06 | CNY 6.67 | +1.99% | CNY 6.59 | CNY 6.69 | CNY 6.51 | 28.81M |
| 2026-07-03 | CNY 6.54 | -1.65% | CNY 6.62 | CNY 6.70 | CNY 6.53 | 29.04M |
| 2026-07-02 | CNY 6.65 | +1.99% | CNY 6.53 | CNY 6.68 | CNY 6.50 | 21.23M |
| 2026-07-01 | CNY 6.52 | +1.56% | CNY 6.40 | CNY 6.53 | CNY 6.40 | 21.27M |
| 2026-06-30 | CNY 6.42 | -0.62% | CNY 6.42 | CNY 6.49 | CNY 6.35 | 15.91M |
| 2026-06-29 | CNY 6.46 | 0.00% | CNY 6.46 | CNY 6.51 | CNY 6.20 | 33.29M |
| 2026-06-26 | CNY 6.46 | -1.07% | CNY 6.59 | CNY 6.70 | CNY 6.45 | 27.72M |
| 2026-06-25 | CNY 6.53 | -1.95% | CNY 6.66 | CNY 6.68 | CNY 6.46 | 28.13M |
| 2026-06-24 | CNY 6.66 | -1.19% | CNY 6.75 | CNY 6.79 | CNY 6.61 | 21.66M |
| 2026-06-23 | CNY 6.74 | +0.75% | CNY 6.66 | CNY 6.81 | CNY 6.65 | 25.04M |
| 2026-06-22 | CNY 6.69 | -1.47% | CNY 6.76 | CNY 6.76 | CNY 6.48 | 36.23M |
| 2026-06-18 | CNY 6.79 | -1.74% | CNY 6.88 | CNY 6.90 | CNY 6.71 | 27.57M |
| 2026-06-17 | CNY 6.91 | -0.14% | CNY 6.91 | CNY 6.96 | CNY 6.83 | 22.29M |
| 2026-06-16 | CNY 6.92 | -1.00% | CNY 6.95 | CNY 7.00 | CNY 6.90 | 19.01M |
| 2026-06-15 | CNY 6.99 | -0.57% | CNY 7.03 | CNY 7.08 | CNY 6.90 | 26.34M |
| 2026-06-12 | CNY 7.03 | +1.74% | CNY 6.95 | CNY 7.06 | CNY 6.88 | 26.51M |
| 2026-06-11 | CNY 6.91 | +1.92% | CNY 6.78 | CNY 6.94 | CNY 6.72 | 24.31M |
| 2026-06-10 | CNY 6.78 | +0.15% | CNY 6.75 | CNY 6.84 | CNY 6.71 | 21.53M |
| 2026-06-09 | CNY 6.77 | +0.30% | CNY 6.74 | CNY 6.83 | CNY 6.70 | 18.72M |
| 2026-06-08 | CNY 6.75 | -1.75% | CNY 6.85 | CNY 6.87 | CNY 6.68 | 29.48M |
| 2026-06-05 | CNY 6.87 | -0.72% | CNY 6.93 | CNY 6.98 | CNY 6.85 | 25.73M |
| 2026-06-04 | CNY 6.92 | -2.26% | CNY 7.07 | CNY 7.12 | CNY 6.89 | 29.30M |
| 2026-06-03 | CNY 7.08 | -1.26% | CNY 7.14 | CNY 7.14 | CNY 7.00 | 28.48M |
| 2026-06-02 | CNY 7.17 | +0.42% | CNY 7.11 | CNY 7.19 | CNY 7.09 | 32.96M |
| 2026-06-01 | CNY 7.14 | +1.85% | CNY 7.01 | CNY 7.15 | CNY 6.93 | 45.96M |
| 2026-05-29 | CNY 7.01 | +1.89% | CNY 6.86 | CNY 7.04 | CNY 6.86 | 46.13M |
| 2026-05-28 | CNY 6.88 | +0.15% | CNY 6.86 | CNY 6.96 | CNY 6.84 | 26.51M |
| 2026-05-27 | CNY 6.87 | -0.58% | CNY 6.88 | CNY 6.94 | CNY 6.82 | 26.96M |
| 2026-05-26 | CNY 6.91 | +2.83% | CNY 6.72 | CNY 6.94 | CNY 6.68 | 44.58M |