CECEP Environmental Protection Co., Ltd. Class A 300140
SZSE · China · Producer Manufacturing
CNY 5.36+0.09 (+1.71%)
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 5.36 | +1.71% | CNY 5.27 | CNY 5.38 | CNY 5.26 | 6.19M |
| 2026-09-29 | CNY 5.27 | +1.15% | CNY 5.18 | CNY 5.29 | CNY 5.18 | 5.63M |
| 2026-09-28 | CNY 5.21 | -0.95% | CNY 5.25 | CNY 5.29 | CNY 5.16 | 7.95M |
| 2026-09-24 | CNY 5.26 | -1.68% | CNY 5.30 | CNY 5.35 | CNY 5.25 | 6.54M |
| 2026-09-23 | CNY 5.35 | -0.93% | CNY 5.38 | CNY 5.44 | CNY 5.35 | 8.81M |
| 2026-09-22 | CNY 5.40 | 0.00% | CNY 5.43 | CNY 5.45 | CNY 5.38 | 7.79M |
| 2026-09-21 | CNY 5.40 | +0.75% | CNY 5.34 | CNY 5.42 | CNY 5.34 | 8.48M |
| 2026-09-18 | CNY 5.36 | 0.00% | CNY 5.36 | CNY 5.42 | CNY 5.33 | 8.05M |
| 2026-09-17 | CNY 5.36 | -0.74% | CNY 5.38 | CNY 5.41 | CNY 5.29 | 8.11M |
| 2026-09-16 | CNY 5.40 | +1.12% | CNY 5.34 | CNY 5.41 | CNY 5.28 | 9.15M |
| 2026-09-15 | CNY 5.34 | -1.66% | CNY 5.40 | CNY 5.43 | CNY 5.33 | 8.96M |
| 2026-09-14 | CNY 5.43 | +0.18% | CNY 5.40 | CNY 5.51 | CNY 5.38 | 8.37M |
| 2026-09-11 | CNY 5.42 | -2.17% | CNY 5.51 | CNY 5.52 | CNY 5.35 | 12.26M |
| 2026-09-10 | CNY 5.54 | +0.54% | CNY 5.48 | CNY 5.55 | CNY 5.44 | 10.27M |
| 2026-09-09 | CNY 5.51 | -0.36% | CNY 5.55 | CNY 5.55 | CNY 5.46 | 7.60M |
| 2026-09-08 | CNY 5.53 | +1.84% | CNY 5.45 | CNY 5.55 | CNY 5.40 | 11.20M |
| 2026-09-07 | CNY 5.43 | +0.37% | CNY 5.40 | CNY 5.46 | CNY 5.37 | 9.63M |
| 2026-09-04 | CNY 5.41 | +0.19% | CNY 5.40 | CNY 5.49 | CNY 5.39 | 12.24M |
| 2026-09-03 | CNY 5.40 | -0.18% | CNY 5.41 | CNY 5.46 | CNY 5.38 | 5.95M |
| 2026-09-02 | CNY 5.41 | -1.64% | CNY 5.50 | CNY 5.50 | CNY 5.38 | 10.01M |
| 2026-09-01 | CNY 5.50 | +0.18% | CNY 5.47 | CNY 5.55 | CNY 5.46 | 12.68M |
| 2026-08-31 | CNY 5.49 | -0.18% | CNY 5.45 | CNY 5.52 | CNY 5.44 | 7.62M |
| 2026-08-28 | CNY 5.50 | +0.73% | CNY 5.48 | CNY 5.52 | CNY 5.43 | 9.57M |
| 2026-08-27 | CNY 5.46 | -1.09% | CNY 5.53 | CNY 5.53 | CNY 5.40 | 11.58M |
| 2026-08-26 | CNY 5.52 | +1.28% | CNY 5.45 | CNY 5.55 | CNY 5.42 | 10.94M |
| 2026-08-25 | CNY 5.45 | +0.93% | CNY 5.37 | CNY 5.46 | CNY 5.37 | 9.39M |
| 2026-08-24 | CNY 5.40 | +0.37% | CNY 5.39 | CNY 5.42 | CNY 5.36 | 9.30M |
| 2026-08-21 | CNY 5.38 | 0.00% | CNY 5.38 | CNY 5.41 | CNY 5.31 | 7.82M |
| 2026-08-20 | CNY 5.38 | +1.89% | CNY 5.30 | CNY 5.41 | CNY 5.30 | 9.84M |
| 2026-08-19 | CNY 5.28 | -2.04% | CNY 5.37 | CNY 5.40 | CNY 5.26 | 11.68M |
| 2026-08-18 | CNY 5.39 | +0.75% | CNY 5.35 | CNY 5.41 | CNY 5.32 | 11.41M |
| 2026-08-17 | CNY 5.35 | +0.38% | CNY 5.38 | CNY 5.38 | CNY 5.29 | 11.63M |
| 2026-08-14 | CNY 5.33 | -2.20% | CNY 5.44 | CNY 5.46 | CNY 5.31 | 13.91M |
| 2026-08-13 | CNY 5.45 | -2.68% | CNY 5.58 | CNY 5.60 | CNY 5.45 | 15.28M |
| 2026-08-12 | CNY 5.60 | +0.18% | CNY 5.59 | CNY 5.62 | CNY 5.53 | 9.88M |
| 2026-08-11 | CNY 5.59 | +0.90% | CNY 5.54 | CNY 5.67 | CNY 5.53 | 13.95M |
| 2026-08-10 | CNY 5.54 | +0.73% | CNY 5.51 | CNY 5.59 | CNY 5.50 | 10.92M |
| 2026-08-07 | CNY 5.50 | -0.18% | CNY 5.51 | CNY 5.53 | CNY 5.40 | 10.22M |
| 2026-08-06 | CNY 5.51 | -0.36% | CNY 5.52 | CNY 5.53 | CNY 5.41 | 11.25M |
| 2026-08-05 | CNY 5.53 | -0.90% | CNY 5.58 | CNY 5.62 | CNY 5.51 | 10.84M |
| 2026-08-04 | CNY 5.58 | -1.59% | CNY 5.68 | CNY 5.70 | CNY 5.57 | 12.71M |
| 2026-08-03 | CNY 5.67 | +1.43% | CNY 5.59 | CNY 5.71 | CNY 5.56 | 15.02M |
| 2026-07-31 | CNY 5.59 | +0.18% | CNY 5.64 | CNY 5.64 | CNY 5.52 | 13.55M |
| 2026-07-30 | CNY 5.58 | +0.18% | CNY 5.54 | CNY 5.64 | CNY 5.51 | 12.06M |
| 2026-07-29 | CNY 5.57 | +2.01% | CNY 5.44 | CNY 5.58 | CNY 5.43 | 12.66M |
| 2026-07-28 | CNY 5.46 | +0.55% | CNY 5.40 | CNY 5.46 | CNY 5.36 | 9.41M |
| 2026-07-27 | CNY 5.43 | +2.07% | CNY 5.32 | CNY 5.45 | CNY 5.30 | 11.40M |
| 2026-07-24 | CNY 5.32 | -3.45% | CNY 5.50 | CNY 5.50 | CNY 5.32 | 12.42M |
| 2026-07-23 | CNY 5.51 | +1.10% | CNY 5.42 | CNY 5.53 | CNY 5.34 | 14.99M |
| 2026-07-22 | CNY 5.45 | +0.37% | CNY 5.35 | CNY 5.45 | CNY 5.34 | 15.36M |
| 2026-07-21 | CNY 5.43 | -0.55% | CNY 5.38 | CNY 5.51 | CNY 5.33 | 21.14M |
| 2026-07-20 | CNY 5.46 | +3.21% | CNY 5.25 | CNY 5.46 | CNY 5.23 | 24.84M |
| 2026-07-17 | CNY 5.29 | +1.93% | CNY 5.19 | CNY 5.36 | CNY 5.17 | 20.68M |
| 2026-07-16 | CNY 5.19 | -0.38% | CNY 5.18 | CNY 5.30 | CNY 5.16 | 12.15M |
| 2026-07-15 | CNY 5.21 | +2.56% | CNY 5.05 | CNY 5.27 | CNY 5.03 | 14.65M |
| 2026-07-14 | CNY 5.08 | +3.04% | CNY 4.92 | CNY 5.09 | CNY 4.90 | 11.38M |
| 2026-07-13 | CNY 4.93 | -2.18% | CNY 5.03 | CNY 5.07 | CNY 4.91 | 12.83M |
| 2026-07-10 | CNY 5.04 | +0.80% | CNY 5.00 | CNY 5.15 | CNY 4.94 | 11.18M |
| 2026-07-09 | CNY 5.00 | -0.99% | CNY 5.06 | CNY 5.06 | CNY 4.95 | 12.87M |
| 2026-07-08 | CNY 5.05 | -1.17% | CNY 5.10 | CNY 5.17 | CNY 5.04 | 10.66M |
| 2026-07-07 | CNY 5.11 | -3.22% | CNY 5.27 | CNY 5.30 | CNY 5.08 | 12.46M |
| 2026-07-06 | CNY 5.28 | +2.13% | CNY 5.18 | CNY 5.47 | CNY 5.18 | 23.75M |
| 2026-07-03 | CNY 5.17 | +2.17% | CNY 5.14 | CNY 5.20 | CNY 5.07 | 14.46M |
| 2026-07-02 | CNY 5.06 | -0.39% | CNY 5.08 | CNY 5.17 | CNY 5.04 | 13.06M |
| 2026-07-01 | CNY 5.08 | +2.21% | CNY 4.95 | CNY 5.16 | CNY 4.95 | 16.77M |
| 2026-06-30 | CNY 4.97 | 0.00% | CNY 4.95 | CNY 5.00 | CNY 4.89 | 10.87M |
| 2026-06-29 | CNY 4.97 | +0.61% | CNY 4.94 | CNY 5.02 | CNY 4.81 | 14.76M |
| 2026-06-26 | CNY 4.94 | -2.18% | CNY 5.02 | CNY 5.06 | CNY 4.93 | 15.27M |
| 2026-06-25 | CNY 5.05 | -1.56% | CNY 5.13 | CNY 5.16 | CNY 5.02 | 12.52M |
| 2026-06-24 | CNY 5.13 | -2.47% | CNY 5.24 | CNY 5.27 | CNY 5.09 | 12.47M |
| 2026-06-23 | CNY 5.26 | -0.57% | CNY 5.26 | CNY 5.37 | CNY 5.24 | 12.33M |
| 2026-06-22 | CNY 5.29 | +0.76% | CNY 5.25 | CNY 5.31 | CNY 5.09 | 14.57M |
| 2026-06-18 | CNY 5.25 | -2.78% | CNY 5.40 | CNY 5.40 | CNY 5.22 | 13.19M |
| 2026-06-17 | CNY 5.40 | -1.10% | CNY 5.48 | CNY 5.48 | CNY 5.36 | 10.54M |
| 2026-06-16 | CNY 5.46 | -0.55% | CNY 5.48 | CNY 5.53 | CNY 5.40 | 12.31M |
| 2026-06-15 | CNY 5.49 | +0.18% | CNY 5.48 | CNY 5.61 | CNY 5.42 | 17.46M |
| 2026-06-12 | CNY 5.48 | +2.62% | CNY 5.38 | CNY 5.50 | CNY 5.31 | 19.32M |
| 2026-06-11 | CNY 5.34 | -2.02% | CNY 5.40 | CNY 5.46 | CNY 5.30 | 12.52M |
| 2026-06-10 | CNY 5.45 | -1.62% | CNY 5.49 | CNY 5.51 | CNY 5.35 | 15.01M |
| 2026-06-09 | CNY 5.54 | -1.07% | CNY 5.61 | CNY 5.67 | CNY 5.48 | 13.45M |
| 2026-06-08 | CNY 5.60 | -4.11% | CNY 5.75 | CNY 5.80 | CNY 5.53 | 17.55M |
| 2026-06-05 | CNY 5.84 | -1.68% | CNY 5.88 | CNY 5.94 | CNY 5.75 | 16.08M |
| 2026-06-04 | CNY 5.94 | -3.57% | CNY 6.06 | CNY 6.15 | CNY 5.89 | 16.54M |
| 2026-06-03 | CNY 6.16 | +0.65% | CNY 6.10 | CNY 6.27 | CNY 6.06 | 20.03M |
| 2026-06-02 | CNY 6.12 | -0.97% | CNY 6.20 | CNY 6.20 | CNY 6.05 | 12.74M |
| 2026-06-01 | CNY 6.18 | +2.83% | CNY 6.00 | CNY 6.24 | CNY 5.97 | 17.06M |
| 2026-05-29 | CNY 6.01 | -1.48% | CNY 6.09 | CNY 6.18 | CNY 5.98 | 16.80M |
| 2026-05-28 | CNY 6.10 | +1.67% | CNY 5.98 | CNY 6.12 | CNY 5.96 | 14.73M |
| 2026-05-27 | CNY 6.00 | -1.80% | CNY 6.11 | CNY 6.17 | CNY 5.94 | 17.73M |
| 2026-05-26 | CNY 6.11 | -3.02% | CNY 6.29 | CNY 6.29 | CNY 6.01 | 20.77M |