CEVIA Enviro Inc. Class A 000885
SZSE · China · Consumer Durables
CNY 11.70+0.09 (+0.78%)
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 11.70 | +0.78% | CNY 11.65 | CNY 11.76 | CNY 11.58 | 2.00M |
| 2026-09-29 | CNY 11.61 | +0.61% | CNY 11.53 | CNY 11.64 | CNY 11.50 | 1.45M |
| 2026-09-28 | CNY 11.54 | -0.77% | CNY 11.69 | CNY 11.69 | CNY 11.49 | 2.41M |
| 2026-09-24 | CNY 11.63 | -1.36% | CNY 11.76 | CNY 11.81 | CNY 11.63 |
| 1.74M |
| 2026-09-23 | CNY 11.79 | +0.43% | CNY 11.73 | CNY 11.87 | CNY 11.71 | 2.11M |
| 2026-09-22 | CNY 11.74 | -0.51% | CNY 11.78 | CNY 11.82 | CNY 11.74 | 1.87M |
| 2026-09-21 | CNY 11.80 | +0.51% | CNY 11.72 | CNY 11.82 | CNY 11.69 | 2.41M |
| 2026-09-18 | CNY 11.74 | +0.86% | CNY 11.67 | CNY 11.76 | CNY 11.65 | 2.28M |
| 2026-09-17 | CNY 11.64 | -0.51% | CNY 11.65 | CNY 11.69 | CNY 11.59 | 2.09M |
| 2026-09-16 | CNY 11.70 | +0.17% | CNY 11.67 | CNY 11.75 | CNY 11.57 | 2.65M |
| 2026-09-15 | CNY 11.68 | -2.01% | CNY 11.91 | CNY 11.92 | CNY 11.64 | 4.33M |
| 2026-09-14 | CNY 11.92 | +0.25% | CNY 11.90 | CNY 11.97 | CNY 11.82 | 2.51M |
| 2026-09-11 | CNY 11.89 | -2.70% | CNY 12.19 | CNY 12.21 | CNY 11.89 | 6.14M |
| 2026-09-10 | CNY 12.22 | 0.00% | CNY 12.20 | CNY 12.24 | CNY 12.15 | 2.19M |
| 2026-09-09 | CNY 12.22 | -0.08% | CNY 12.24 | CNY 12.24 | CNY 12.17 | 2.09M |
| 2026-09-08 | CNY 12.23 | +0.58% | CNY 12.15 | CNY 12.25 | CNY 12.13 | 2.67M |
| 2026-09-07 | CNY 12.16 | 0.00% | CNY 12.17 | CNY 12.23 | CNY 12.12 | 2.46M |
| 2026-09-04 | CNY 12.16 | +0.41% | CNY 12.13 | CNY 12.26 | CNY 12.13 | 3.36M |
| 2026-09-03 | CNY 12.11 | +0.08% | CNY 12.11 | CNY 12.21 | CNY 12.09 | 3.78M |
| 2026-09-02 | CNY 12.10 | -1.14% | CNY 12.23 | CNY 12.23 | CNY 12.07 | 3.38M |
| 2026-09-01 | CNY 12.24 | +0.74% | CNY 12.16 | CNY 12.25 | CNY 12.11 | 3.77M |
| 2026-08-31 | CNY 12.15 | -0.98% | CNY 12.23 | CNY 12.28 | CNY 12.14 | 3.98M |
| 2026-08-28 | CNY 12.27 | -0.24% | CNY 12.25 | CNY 12.29 | CNY 12.22 | 2.97M |
| 2026-08-27 | CNY 12.30 | +0.33% | CNY 12.22 | CNY 12.33 | CNY 12.14 | 4.96M |
| 2026-08-26 | CNY 12.26 | +0.91% | CNY 12.14 | CNY 12.32 | CNY 12.12 | 4.92M |
| 2026-08-25 | CNY 12.15 | +0.41% | CNY 12.09 | CNY 12.18 | CNY 12.05 | 5.06M |
| 2026-08-24 | CNY 12.10 | -1.63% | CNY 12.24 | CNY 12.24 | CNY 12.01 | 7.91M |
| 2026-08-21 | CNY 12.30 | -5.53% | CNY 12.20 | CNY 12.40 | CNY 12.18 | 12.21M |
| 2026-08-20 | CNY 13.02 | +0.85% | CNY 12.85 | CNY 13.09 | CNY 12.81 | 4.57M |
| 2026-08-19 | CNY 12.91 | +1.33% | CNY 12.70 | CNY 12.94 | CNY 12.65 | 5.12M |
| 2026-08-18 | CNY 12.74 | +0.16% | CNY 12.72 | CNY 12.77 | CNY 12.66 | 3.33M |
| 2026-08-17 | CNY 12.72 | +0.39% | CNY 12.68 | CNY 12.74 | CNY 12.55 | 2.81M |
| 2026-08-14 | CNY 12.67 | -0.63% | CNY 12.74 | CNY 12.77 | CNY 12.63 | 2.21M |
| 2026-08-13 | CNY 12.75 | -0.78% | CNY 12.86 | CNY 12.89 | CNY 12.74 | 2.79M |
| 2026-08-12 | CNY 12.85 | 0.00% | CNY 12.88 | CNY 12.91 | CNY 12.76 | 2.51M |
| 2026-08-11 | CNY 12.85 | -0.93% | CNY 12.95 | CNY 13.02 | CNY 12.85 | 2.91M |
| 2026-08-10 | CNY 12.97 | +0.86% | CNY 12.82 | CNY 13.04 | CNY 12.82 | 4.16M |
| 2026-08-07 | CNY 12.86 | +0.08% | CNY 12.86 | CNY 12.88 | CNY 12.75 | 3.86M |
| 2026-08-06 | CNY 12.85 | -0.62% | CNY 12.91 | CNY 12.93 | CNY 12.72 | 4.37M |
| 2026-08-05 | CNY 12.93 | -1.00% | CNY 13.08 | CNY 13.11 | CNY 12.89 | 4.84M |
| 2026-08-04 | CNY 13.06 | -1.36% | CNY 13.24 | CNY 13.30 | CNY 13.05 | 5.13M |
| 2026-08-03 | CNY 13.24 | +2.32% | CNY 12.94 | CNY 13.30 | CNY 12.91 | 6.47M |
| 2026-07-31 | CNY 12.94 | 0.00% | CNY 12.86 | CNY 12.98 | CNY 12.82 | 4.69M |
| 2026-07-30 | CNY 12.94 | +1.33% | CNY 12.75 | CNY 12.95 | CNY 12.71 | 5.38M |
| 2026-07-29 | CNY 12.77 | +1.27% | CNY 12.60 | CNY 12.86 | CNY 12.58 | 5.51M |
| 2026-07-28 | CNY 12.61 | -0.32% | CNY 12.58 | CNY 12.65 | CNY 12.48 | 4.12M |
| 2026-07-27 | CNY 12.65 | +1.04% | CNY 12.55 | CNY 12.66 | CNY 12.48 | 3.86M |
| 2026-07-24 | CNY 12.52 | -1.57% | CNY 12.65 | CNY 12.73 | CNY 12.51 | 4.08M |
| 2026-07-23 | CNY 12.72 | +1.19% | CNY 12.53 | CNY 12.74 | CNY 12.49 | 5.20M |
| 2026-07-22 | CNY 12.57 | +0.16% | CNY 12.54 | CNY 12.58 | CNY 12.36 | 5.94M |
| 2026-07-21 | CNY 12.55 | +0.24% | CNY 12.53 | CNY 12.74 | CNY 12.50 | 7.22M |
| 2026-07-20 | CNY 12.52 | +1.38% | CNY 12.37 | CNY 12.66 | CNY 12.36 | 6.32M |
| 2026-07-17 | CNY 12.35 | -1.83% | CNY 12.53 | CNY 12.73 | CNY 12.35 | 7.02M |
| 2026-07-16 | CNY 12.58 | -0.55% | CNY 12.63 | CNY 12.84 | CNY 12.50 | 5.13M |
| 2026-07-15 | CNY 12.65 | +1.36% | CNY 12.43 | CNY 12.65 | CNY 12.41 | 5.10M |
| 2026-07-14 | CNY 12.48 | +2.21% | CNY 12.20 | CNY 12.58 | CNY 12.13 | 5.41M |
| 2026-07-13 | CNY 12.21 | -0.49% | CNY 12.23 | CNY 12.36 | CNY 12.17 | 4.14M |
| 2026-07-10 | CNY 12.27 | 0.00% | CNY 12.25 | CNY 12.37 | CNY 12.09 | 3.16M |
| 2026-07-09 | CNY 12.27 | -1.05% | CNY 12.32 | CNY 12.44 | CNY 12.15 | 3.64M |
| 2026-07-08 | CNY 12.40 | +0.73% | CNY 12.30 | CNY 12.47 | CNY 12.16 | 3.09M |
| 2026-07-07 | CNY 12.31 | -2.38% | CNY 12.62 | CNY 12.62 | CNY 12.25 | 3.07M |
| 2026-07-06 | CNY 12.61 | +1.69% | CNY 12.51 | CNY 12.69 | CNY 12.42 | 5.65M |
| 2026-07-03 | CNY 12.40 | +0.90% | CNY 12.29 | CNY 12.52 | CNY 12.29 | 3.16M |
| 2026-07-02 | CNY 12.29 | +0.24% | CNY 12.26 | CNY 12.47 | CNY 12.20 | 3.33M |
| 2026-07-01 | CNY 12.26 | +1.91% | CNY 12.05 | CNY 12.27 | CNY 11.98 | 4.37M |
| 2026-06-30 | CNY 12.03 | -2.75% | CNY 12.28 | CNY 12.35 | CNY 11.98 | 3.84M |
| 2026-06-29 | CNY 12.37 | +0.73% | CNY 12.28 | CNY 12.37 | CNY 12.01 | 3.29M |
| 2026-06-26 | CNY 12.28 | -1.92% | CNY 12.49 | CNY 12.57 | CNY 12.22 | 2.38M |
| 2026-06-25 | CNY 12.52 | -1.34% | CNY 12.61 | CNY 12.65 | CNY 12.39 | 2.80M |
| 2026-06-24 | CNY 12.69 | -0.94% | CNY 12.85 | CNY 12.87 | CNY 12.62 | 2.87M |
| 2026-06-23 | CNY 12.81 | +0.47% | CNY 12.73 | CNY 13.01 | CNY 12.71 | 5.17M |
| 2026-06-22 | CNY 12.75 | +1.11% | CNY 12.61 | CNY 12.78 | CNY 12.32 | 4.46M |
| 2026-06-18 | CNY 12.61 | -0.47% | CNY 12.67 | CNY 12.71 | CNY 12.51 | 2.25M |
| 2026-06-17 | CNY 12.67 | -0.55% | CNY 12.66 | CNY 12.84 | CNY 12.61 | 3.48M |
| 2026-06-16 | CNY 12.74 | -0.78% | CNY 12.80 | CNY 12.80 | CNY 12.60 | 3.46M |
| 2026-06-15 | CNY 12.84 | -0.31% | CNY 12.88 | CNY 12.96 | CNY 12.80 | 3.31M |
| 2026-06-12 | CNY 12.88 | +1.50% | CNY 12.79 | CNY 12.93 | CNY 12.52 | 4.77M |
| 2026-06-11 | CNY 12.69 | +2.26% | CNY 12.41 | CNY 12.87 | CNY 12.18 | 6.19M |
| 2026-06-10 | CNY 12.41 | -1.97% | CNY 12.23 | CNY 12.43 | CNY 12.23 | 2.87M |
| 2026-06-09 | CNY 12.66 | -0.86% | CNY 12.79 | CNY 12.82 | CNY 12.61 | 3.14M |
| 2026-06-08 | CNY 12.77 | -1.08% | CNY 12.79 | CNY 12.85 | CNY 12.50 | 5.28M |
| 2026-06-05 | CNY 12.91 | +0.70% | CNY 12.89 | CNY 13.02 | CNY 12.80 | 3.54M |
| 2026-06-04 | CNY 12.82 | -2.88% | CNY 13.20 | CNY 13.26 | CNY 12.78 | 4.49M |
| 2026-06-03 | CNY 13.20 | -1.35% | CNY 13.35 | CNY 13.38 | CNY 13.10 | 4.49M |
| 2026-06-02 | CNY 13.38 | -0.89% | CNY 13.50 | CNY 13.60 | CNY 13.38 | 4.28M |
| 2026-06-01 | CNY 13.50 | +2.43% | CNY 13.25 | CNY 13.55 | CNY 13.13 | 5.05M |
| 2026-05-29 | CNY 13.18 | +1.46% | CNY 13.01 | CNY 13.33 | CNY 12.98 | 5.29M |
| 2026-05-28 | CNY 12.99 | -0.54% | CNY 13.08 | CNY 13.16 | CNY 12.86 | 4.16M |
| 2026-05-27 | CNY 13.06 | -2.03% | CNY 13.33 | CNY 13.33 | CNY 13.01 | 4.40M |
| 2026-05-26 | CNY 13.33 | -0.67% | CNY 13.40 | CNY 13.41 | CNY 13.19 | 4.40M |