Shanghai Re.fine Environment Sci-tech Co. Ltd. Class A 001396

SZSE · China · Non-Energy Minerals

CNY 30.89-0.45 (-1.44%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 30.89	-1.44%	CNY 31.65	CNY 31.83	CNY 30.55	827.24K
2026-09-29	CNY 31.34	-0.76%	CNY 31.35	CNY 31.79	CNY 31.15	701.60K
2026-09-28	CNY 31.58	-1.83%	CNY 32.20	CNY 32.36	CNY 31.15	552.36K
2026-09-24	CNY 32.17	-1.80%	CNY 32.60	CNY 32.83	CNY 32.11	583.21K
2026-09-23	CNY 32.76	+0.28%	CNY 32.56	CNY 33.02	CNY 32.39	484.57K
2026-09-22	CNY 32.67	-0.31%	CNY 32.74	CNY 33.19	CNY 32.40	628.02K
2026-09-21	CNY 32.77	+0.74%	CNY 32.24	CNY 32.97	CNY 32.24	1.01M
2026-09-18	CNY 32.53	+1.97%	CNY 31.90	CNY 32.67	CNY 31.72	1.30M
2026-09-17	CNY 31.90	+0.22%	CNY 31.50	CNY 31.96	CNY 30.83	1.63M
2026-09-16	CNY 31.83	+3.14%	CNY 30.77	CNY 31.97	CNY 30.50	1.04M
2026-09-15	CNY 30.86	-0.61%	CNY 31.07	CNY 31.37	CNY 30.75	427.12K
2026-09-14	CNY 31.05	0.00%	CNY 30.80	CNY 31.43	CNY 30.75	500.56K
2026-09-11	CNY 31.05	-2.42%	CNY 31.83	CNY 31.83	CNY 30.70	654.87K
2026-09-10	CNY 31.82	-1.43%	CNY 32.10	CNY 32.27	CNY 31.57	450.22K
2026-09-09	CNY 32.28	-1.65%	CNY 32.60	CNY 32.82	CNY 32.28	594.49K
2026-09-08	CNY 32.82	-0.18%	CNY 32.98	CNY 33.10	CNY 32.62	534.45K
2026-09-07	CNY 32.88	+0.80%	CNY 33.30	CNY 33.41	CNY 32.56	588.30K
2026-09-04	CNY 32.62	-0.82%	CNY 33.11	CNY 33.53	CNY 32.39	706.08K
2026-09-03	CNY 32.89	-1.53%	CNY 33.42	CNY 33.98	CNY 32.84	743.84K
2026-09-02	CNY 33.40	+1.95%	CNY 32.70	CNY 33.78	CNY 32.25	1.34M
2026-09-01	CNY 32.76	+1.96%	CNY 32.34	CNY 33.86	CNY 32.34	1.68M
2026-08-31	CNY 32.13	-6.05%	CNY 34.00	CNY 34.00	CNY 31.50	2.19M
2026-08-28	CNY 34.20	-1.10%	CNY 34.54	CNY 34.71	CNY 34.15	777.21K
2026-08-27	CNY 34.58	-0.66%	CNY 34.80	CNY 34.80	CNY 34.36	543.97K
2026-08-26	CNY 34.81	+1.64%	CNY 34.40	CNY 34.98	CNY 34.18	671.24K
2026-08-25	CNY 34.25	+2.00%	CNY 33.26	CNY 34.50	CNY 33.26	757.52K
2026-08-24	CNY 33.58	+0.48%	CNY 33.70	CNY 34.98	CNY 33.01	987.38K
2026-08-21	CNY 33.42	+0.66%	CNY 33.20	CNY 33.60	CNY 32.59	617.60K
2026-08-20	CNY 33.20	+0.51%	CNY 33.28	CNY 33.61	CNY 33.07	442.88K
2026-08-19	CNY 33.03	-4.09%	CNY 34.43	CNY 34.51	CNY 32.90	737.83K
2026-08-18	CNY 34.44	-1.32%	CNY 34.98	CNY 34.98	CNY 34.10	688.77K
2026-08-17	CNY 34.90	+1.22%	CNY 34.29	CNY 35.07	CNY 34.04	765.27K
2026-08-14	CNY 34.48	-1.57%	CNY 35.04	CNY 35.17	CNY 34.33	666.53K
2026-08-13	CNY 35.03	-1.60%	CNY 35.84	CNY 35.84	CNY 35.00	623.03K
2026-08-12	CNY 35.60	+1.25%	CNY 35.16	CNY 35.85	CNY 35.13	646.66K
2026-08-11	CNY 35.16	-2.68%	CNY 35.88	CNY 36.06	CNY 35.00	918.06K
2026-08-10	CNY 36.13	+3.85%	CNY 35.25	CNY 36.28	CNY 34.85	1.42M
2026-08-07	CNY 34.79	+0.69%	CNY 34.47	CNY 34.86	CNY 33.83	838.18K
2026-08-06	CNY 34.55	-0.43%	CNY 34.50	CNY 35.35	CNY 34.16	903.48K
2026-08-05	CNY 34.70	+0.49%	CNY 34.66	CNY 35.96	CNY 34.41	1.22M
2026-08-04	CNY 34.53	+0.99%	CNY 34.23	CNY 34.90	CNY 34.02	1.32M
2026-08-03	CNY 34.19	+4.68%	CNY 32.72	CNY 35.38	CNY 32.72	1.70M
2026-07-31	CNY 32.66	+2.32%	CNY 31.65	CNY 32.94	CNY 31.65	936.97K
2026-07-30	CNY 31.92	+0.35%	CNY 31.86	CNY 33.00	CNY 31.46	1.37M
2026-07-29	CNY 31.81	+1.27%	CNY 31.67	CNY 31.95	CNY 31.37	641.56K
2026-07-28	CNY 31.41	-0.22%	CNY 31.48	CNY 32.38	CNY 31.11	722.43K
2026-07-27	CNY 31.48	+2.37%	CNY 30.39	CNY 31.51	CNY 30.39	622.02K
2026-07-24	CNY 30.75	-2.41%	CNY 31.20	CNY 31.49	CNY 30.60	642.26K
2026-07-23	CNY 31.51	+4.61%	CNY 30.11	CNY 31.93	CNY 29.98	1.34M
2026-07-22	CNY 30.12	-1.50%	CNY 30.20	CNY 30.79	CNY 29.98	917.90K
2026-07-21	CNY 30.58	-0.78%	CNY 30.94	CNY 30.94	CNY 29.10	1.54M
2026-07-20	CNY 30.82	-0.55%	CNY 31.30	CNY 31.76	CNY 30.31	1.26M
2026-07-17	CNY 30.99	-4.47%	CNY 32.12	CNY 32.70	CNY 30.56	1.07M
2026-07-16	CNY 32.44	+0.28%	CNY 32.07	CNY 32.97	CNY 31.95	651.45K
2026-07-15	CNY 32.35	-0.19%	CNY 32.41	CNY 33.15	CNY 32.10	905.46K
2026-07-14	CNY 32.41	-1.82%	CNY 32.88	CNY 32.92	CNY 31.68	1.25M
2026-07-13	CNY 33.01	-6.46%	CNY 34.80	CNY 34.80	CNY 32.86	1.44M
2026-07-10	CNY 35.29	+1.18%	CNY 34.80	CNY 35.92	CNY 34.20	1.55M
2026-07-09	CNY 34.88	-0.49%	CNY 34.89	CNY 35.33	CNY 33.93	1.20M
2026-07-08	CNY 35.05	-0.23%	CNY 35.22	CNY 36.83	CNY 34.88	1.45M
2026-07-07	CNY 35.13	-6.14%	CNY 38.00	CNY 38.15	CNY 35.08	2.21M
2026-07-06	CNY 37.43	+3.60%	CNY 36.01	CNY 38.00	CNY 36.01	2.19M
2026-07-03	CNY 36.13	+0.22%	CNY 36.05	CNY 36.55	CNY 35.71	816.52K
2026-07-02	CNY 36.05	-0.61%	CNY 36.28	CNY 36.84	CNY 35.86	992.00K
2026-07-01	CNY 36.27	+2.40%	CNY 35.36	CNY 36.99	CNY 35.04	1.42M
2026-06-30	CNY 35.42	+2.97%	CNY 34.30	CNY 35.90	CNY 33.51	1.52M
2026-06-29	CNY 34.40	-1.06%	CNY 34.77	CNY 35.05	CNY 33.36	1.53M
2026-06-26	CNY 34.77	-3.28%	CNY 35.55	CNY 35.63	CNY 34.60	1.20M
2026-06-25	CNY 35.95	-4.08%	CNY 37.50	CNY 37.50	CNY 35.87	1.55M
2026-06-24	CNY 37.48	-2.52%	CNY 38.00	CNY 38.31	CNY 37.11	1.28M
2026-06-23	CNY 38.45	+0.21%	CNY 38.08	CNY 38.83	CNY 37.83	1.02M
2026-06-22	CNY 38.37	-3.83%	CNY 39.57	CNY 39.57	CNY 37.44	1.74M
2026-06-18	CNY 39.90	-0.97%	CNY 40.23	CNY 40.23	CNY 39.28	1.09M
2026-06-17	CNY 40.29	+1.49%	CNY 39.70	CNY 40.78	CNY 39.22	1.56M
2026-06-16	CNY 39.70	-0.20%	CNY 40.09	CNY 40.09	CNY 39.04	953.30K
2026-06-15	CNY 39.78	+0.58%	CNY 39.55	CNY 40.30	CNY 39.47	1.15M
2026-06-12	CNY 39.55	+1.25%	CNY 39.47	CNY 40.05	CNY 39.10	1.11M
2026-06-11	CNY 39.06	-3.75%	CNY 39.59	CNY 40.13	CNY 38.81	1.17M
2026-06-10	CNY 40.58	-0.25%	CNY 40.50	CNY 40.60	CNY 38.30	2.49M
2026-06-09	CNY 40.68	-0.71%	CNY 41.00	CNY 41.70	CNY 40.34	1.43M
2026-06-08	CNY 40.97	-1.04%	CNY 40.60	CNY 42.00	CNY 40.52	1.57M
2026-06-05	CNY 41.40	-0.10%	CNY 41.85	CNY 42.32	CNY 40.80	1.36M
2026-06-04	CNY 41.44	-3.72%	CNY 42.84	CNY 43.22	CNY 41.22	1.53M
2026-06-03	CNY 43.04	-2.87%	CNY 44.30	CNY 44.30	CNY 42.44	1.93M
2026-06-02	CNY 44.31	-3.19%	CNY 45.36	CNY 45.67	CNY 43.21	2.39M
2026-06-01	CNY 45.77	-2.99%	CNY 46.00	CNY 48.24	CNY 45.32	1.97M
2026-05-29	CNY 47.18	+1.44%	CNY 48.00	CNY 48.80	CNY 46.50	2.48M
2026-05-28	CNY 46.51	+5.70%	CNY 44.00	CNY 47.90	CNY 43.99	2.61M
2026-05-27	CNY 44.00	-3.02%	CNY 45.21	CNY 45.39	CNY 43.62	1.22M
2026-05-26	CNY 45.37	-2.95%	CNY 46.82	CNY 46.82	CNY 44.38	1.83M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 30.89	-1.44%	CNY 31.65	CNY 31.83	CNY 30.55	827.24K
2026-09-29	CNY 31.34	-0.76%	CNY 31.35	CNY 31.79	CNY 31.15	701.60K
2026-09-28	CNY 31.58	-1.83%	CNY 32.20	CNY 32.36	CNY 31.15	552.36K
2026-09-24	CNY 32.17	-1.80%	CNY 32.60	CNY 32.83	CNY 32.11	583.21K
2026-09-23	CNY 32.76	+0.28%	CNY 32.56	CNY 33.02	CNY 32.39	484.57K
2026-09-22	CNY 32.67	-0.31%	CNY 32.74	CNY 33.19	CNY 32.40	628.02K
2026-09-21	CNY 32.77	+0.74%	CNY 32.24	CNY 32.97	CNY 32.24	1.01M
2026-09-18	CNY 32.53	+1.97%	CNY 31.90	CNY 32.67	CNY 31.72	1.30M
2026-09-17	CNY 31.90	+0.22%	CNY 31.50	CNY 31.96	CNY 30.83	1.63M
2026-09-16	CNY 31.83	+3.14%	CNY 30.77	CNY 31.97	CNY 30.50	1.04M
2026-09-15	CNY 30.86	-0.61%	CNY 31.07	CNY 31.37	CNY 30.75	427.12K
2026-09-14	CNY 31.05	0.00%	CNY 30.80	CNY 31.43	CNY 30.75	500.56K
2026-09-11	CNY 31.05	-2.42%	CNY 31.83	CNY 31.83	CNY 30.70	654.87K
2026-09-10	CNY 31.82	-1.43%	CNY 32.10	CNY 32.27	CNY 31.57	450.22K
2026-09-09	CNY 32.28	-1.65%	CNY 32.60	CNY 32.82	CNY 32.28	594.49K
2026-09-08	CNY 32.82	-0.18%	CNY 32.98	CNY 33.10	CNY 32.62	534.45K
2026-09-07	CNY 32.88	+0.80%	CNY 33.30	CNY 33.41	CNY 32.56	588.30K
2026-09-04	CNY 32.62	-0.82%	CNY 33.11	CNY 33.53	CNY 32.39	706.08K
2026-09-03	CNY 32.89	-1.53%	CNY 33.42	CNY 33.98	CNY 32.84	743.84K
2026-09-02	CNY 33.40	+1.95%	CNY 32.70	CNY 33.78	CNY 32.25	1.34M
2026-09-01	CNY 32.76	+1.96%	CNY 32.34	CNY 33.86	CNY 32.34	1.68M
2026-08-31	CNY 32.13	-6.05%	CNY 34.00	CNY 34.00	CNY 31.50	2.19M
2026-08-28	CNY 34.20	-1.10%	CNY 34.54	CNY 34.71	CNY 34.15	777.21K
2026-08-27	CNY 34.58	-0.66%	CNY 34.80	CNY 34.80	CNY 34.36	543.97K
2026-08-26	CNY 34.81	+1.64%	CNY 34.40	CNY 34.98	CNY 34.18	671.24K
2026-08-25	CNY 34.25	+2.00%	CNY 33.26	CNY 34.50	CNY 33.26	757.52K
2026-08-24	CNY 33.58	+0.48%	CNY 33.70	CNY 34.98	CNY 33.01	987.38K
2026-08-21	CNY 33.42	+0.66%	CNY 33.20	CNY 33.60	CNY 32.59	617.60K
2026-08-20	CNY 33.20	+0.51%	CNY 33.28	CNY 33.61	CNY 33.07	442.88K
2026-08-19	CNY 33.03	-4.09%	CNY 34.43	CNY 34.51	CNY 32.90	737.83K
2026-08-18	CNY 34.44	-1.32%	CNY 34.98	CNY 34.98	CNY 34.10	688.77K
2026-08-17	CNY 34.90	+1.22%	CNY 34.29	CNY 35.07	CNY 34.04	765.27K
2026-08-14	CNY 34.48	-1.57%	CNY 35.04	CNY 35.17	CNY 34.33	666.53K
2026-08-13	CNY 35.03	-1.60%	CNY 35.84	CNY 35.84	CNY 35.00	623.03K
2026-08-12	CNY 35.60	+1.25%	CNY 35.16	CNY 35.85	CNY 35.13	646.66K
2026-08-11	CNY 35.16	-2.68%	CNY 35.88	CNY 36.06	CNY 35.00	918.06K
2026-08-10	CNY 36.13	+3.85%	CNY 35.25	CNY 36.28	CNY 34.85	1.42M
2026-08-07	CNY 34.79	+0.69%	CNY 34.47	CNY 34.86	CNY 33.83	838.18K
2026-08-06	CNY 34.55	-0.43%	CNY 34.50	CNY 35.35	CNY 34.16	903.48K
2026-08-05	CNY 34.70	+0.49%	CNY 34.66	CNY 35.96	CNY 34.41	1.22M
2026-08-04	CNY 34.53	+0.99%	CNY 34.23	CNY 34.90	CNY 34.02	1.32M
2026-08-03	CNY 34.19	+4.68%	CNY 32.72	CNY 35.38	CNY 32.72	1.70M
2026-07-31	CNY 32.66	+2.32%	CNY 31.65	CNY 32.94	CNY 31.65	936.97K
2026-07-30	CNY 31.92	+0.35%	CNY 31.86	CNY 33.00	CNY 31.46	1.37M
2026-07-29	CNY 31.81	+1.27%	CNY 31.67	CNY 31.95	CNY 31.37	641.56K
2026-07-28	CNY 31.41	-0.22%	CNY 31.48	CNY 32.38	CNY 31.11	722.43K
2026-07-27	CNY 31.48	+2.37%	CNY 30.39	CNY 31.51	CNY 30.39	622.02K
2026-07-24	CNY 30.75	-2.41%	CNY 31.20	CNY 31.49	CNY 30.60	642.26K
2026-07-23	CNY 31.51	+4.61%	CNY 30.11	CNY 31.93	CNY 29.98	1.34M
2026-07-22	CNY 30.12	-1.50%	CNY 30.20	CNY 30.79	CNY 29.98	917.90K
2026-07-21	CNY 30.58	-0.78%	CNY 30.94	CNY 30.94	CNY 29.10	1.54M
2026-07-20	CNY 30.82	-0.55%	CNY 31.30	CNY 31.76	CNY 30.31	1.26M
2026-07-17	CNY 30.99	-4.47%	CNY 32.12	CNY 32.70	CNY 30.56	1.07M
2026-07-16	CNY 32.44	+0.28%	CNY 32.07	CNY 32.97	CNY 31.95	651.45K
2026-07-15	CNY 32.35	-0.19%	CNY 32.41	CNY 33.15	CNY 32.10	905.46K
2026-07-14	CNY 32.41	-1.82%	CNY 32.88	CNY 32.92	CNY 31.68	1.25M
2026-07-13	CNY 33.01	-6.46%	CNY 34.80	CNY 34.80	CNY 32.86	1.44M
2026-07-10	CNY 35.29	+1.18%	CNY 34.80	CNY 35.92	CNY 34.20	1.55M
2026-07-09	CNY 34.88	-0.49%	CNY 34.89	CNY 35.33	CNY 33.93	1.20M
2026-07-08	CNY 35.05	-0.23%	CNY 35.22	CNY 36.83	CNY 34.88	1.45M
2026-07-07	CNY 35.13	-6.14%	CNY 38.00	CNY 38.15	CNY 35.08	2.21M
2026-07-06	CNY 37.43	+3.60%	CNY 36.01	CNY 38.00	CNY 36.01	2.19M
2026-07-03	CNY 36.13	+0.22%	CNY 36.05	CNY 36.55	CNY 35.71	816.52K
2026-07-02	CNY 36.05	-0.61%	CNY 36.28	CNY 36.84	CNY 35.86	992.00K
2026-07-01	CNY 36.27	+2.40%	CNY 35.36	CNY 36.99	CNY 35.04	1.42M
2026-06-30	CNY 35.42	+2.97%	CNY 34.30	CNY 35.90	CNY 33.51	1.52M
2026-06-29	CNY 34.40	-1.06%	CNY 34.77	CNY 35.05	CNY 33.36	1.53M
2026-06-26	CNY 34.77	-3.28%	CNY 35.55	CNY 35.63	CNY 34.60	1.20M
2026-06-25	CNY 35.95	-4.08%	CNY 37.50	CNY 37.50	CNY 35.87	1.55M
2026-06-24	CNY 37.48	-2.52%	CNY 38.00	CNY 38.31	CNY 37.11	1.28M
2026-06-23	CNY 38.45	+0.21%	CNY 38.08	CNY 38.83	CNY 37.83	1.02M
2026-06-22	CNY 38.37	-3.83%	CNY 39.57	CNY 39.57	CNY 37.44	1.74M
2026-06-18	CNY 39.90	-0.97%	CNY 40.23	CNY 40.23	CNY 39.28	1.09M
2026-06-17	CNY 40.29	+1.49%	CNY 39.70	CNY 40.78	CNY 39.22	1.56M
2026-06-16	CNY 39.70	-0.20%	CNY 40.09	CNY 40.09	CNY 39.04	953.30K
2026-06-15	CNY 39.78	+0.58%	CNY 39.55	CNY 40.30	CNY 39.47	1.15M
2026-06-12	CNY 39.55	+1.25%	CNY 39.47	CNY 40.05	CNY 39.10	1.11M
2026-06-11	CNY 39.06	-3.75%	CNY 39.59	CNY 40.13	CNY 38.81	1.17M
2026-06-10	CNY 40.58	-0.25%	CNY 40.50	CNY 40.60	CNY 38.30	2.49M
2026-06-09	CNY 40.68	-0.71%	CNY 41.00	CNY 41.70	CNY 40.34	1.43M
2026-06-08	CNY 40.97	-1.04%	CNY 40.60	CNY 42.00	CNY 40.52	1.57M
2026-06-05	CNY 41.40	-0.10%	CNY 41.85	CNY 42.32	CNY 40.80	1.36M
2026-06-04	CNY 41.44	-3.72%	CNY 42.84	CNY 43.22	CNY 41.22	1.53M
2026-06-03	CNY 43.04	-2.87%	CNY 44.30	CNY 44.30	CNY 42.44	1.93M
2026-06-02	CNY 44.31	-3.19%	CNY 45.36	CNY 45.67	CNY 43.21	2.39M
2026-06-01	CNY 45.77	-2.99%	CNY 46.00	CNY 48.24	CNY 45.32	1.97M
2026-05-29	CNY 47.18	+1.44%	CNY 48.00	CNY 48.80	CNY 46.50	2.48M
2026-05-28	CNY 46.51	+5.70%	CNY 44.00	CNY 47.90	CNY 43.99	2.61M
2026-05-27	CNY 44.00	-3.02%	CNY 45.21	CNY 45.39	CNY 43.62	1.22M
2026-05-26	CNY 45.37	-2.95%	CNY 46.82	CNY 46.82	CNY 44.38	1.83M