CEC Environmental Protection Co., Ltd. Class A 300172
SZSE · China · Producer Manufacturing
CNY 4.540.00 (0.00%)
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 4.54 | 0.00% | CNY 4.55 | CNY 4.57 | CNY 4.50 | 6.63M |
| 2026-09-29 | CNY 4.54 | +0.44% | CNY 4.51 | CNY 4.57 | CNY 4.49 | 7.98M |
| 2026-09-28 | CNY 4.52 | +0.22% | CNY 4.49 | CNY 4.54 | CNY 4.45 | 8.59M |
| 2026-09-24 | CNY 4.51 | +0.67% | CNY 4.46 | CNY 4.61 | CNY 4.46 | 12.25M |
| 2026-09-23 | CNY 4.48 | -0.88% | CNY 4.53 | CNY 4.54 | CNY 4.45 | 6.56M |
| 2026-09-22 | CNY 4.52 | -0.88% | CNY 4.58 | CNY 4.58 | CNY 4.50 | 8.46M |
| 2026-09-21 | CNY 4.56 | +2.01% | CNY 4.48 | CNY 4.57 | CNY 4.47 | 8.77M |
| 2026-09-18 | CNY 4.47 | 0.00% | CNY 4.47 | CNY 4.53 | CNY 4.46 | 6.31M |
| 2026-09-17 | CNY 4.47 | 0.00% | CNY 4.44 | CNY 4.48 | CNY 4.40 | 7.99M |
| 2026-09-16 | CNY 4.47 | +0.90% | CNY 4.42 | CNY 4.50 | CNY 4.41 | 6.25M |
| 2026-09-15 | CNY 4.43 | -2.85% | CNY 4.55 | CNY 4.56 | CNY 4.42 | 7.00M |
| 2026-09-14 | CNY 4.56 | +0.66% | CNY 4.51 | CNY 4.60 | CNY 4.50 | 7.13M |
| 2026-09-11 | CNY 4.53 | -1.95% | CNY 4.59 | CNY 4.59 | CNY 4.49 | 10.06M |
| 2026-09-10 | CNY 4.62 | -1.49% | CNY 4.65 | CNY 4.67 | CNY 4.61 | 7.81M |
| 2026-09-09 | CNY 4.69 | -0.85% | CNY 4.71 | CNY 4.72 | CNY 4.65 | 9.31M |
| 2026-09-08 | CNY 4.73 | +0.85% | CNY 4.70 | CNY 4.74 | CNY 4.67 | 12.71M |
| 2026-09-07 | CNY 4.69 | 0.00% | CNY 4.71 | CNY 4.72 | CNY 4.65 | 7.59M |
| 2026-09-04 | CNY 4.69 | +0.43% | CNY 4.67 | CNY 4.74 | CNY 4.66 | 9.21M |
| 2026-09-03 | CNY 4.67 | -0.85% | CNY 4.73 | CNY 4.75 | CNY 4.66 | 9.77M |
| 2026-09-02 | CNY 4.71 | -0.84% | CNY 4.71 | CNY 4.73 | CNY 4.65 | 9.29M |
| 2026-09-01 | CNY 4.75 | +1.06% | CNY 4.70 | CNY 4.77 | CNY 4.68 | 11.45M |
| 2026-08-31 | CNY 4.70 | +0.64% | CNY 4.64 | CNY 4.71 | CNY 4.63 | 11.89M |
| 2026-08-28 | CNY 4.67 | +0.43% | CNY 4.63 | CNY 4.69 | CNY 4.62 | 7.36M |
| 2026-08-27 | CNY 4.65 | 0.00% | CNY 4.64 | CNY 4.68 | CNY 4.60 | 8.29M |
| 2026-08-26 | CNY 4.65 | -0.21% | CNY 4.63 | CNY 4.69 | CNY 4.63 | 9.36M |
| 2026-08-25 | CNY 4.66 | +1.97% | CNY 4.53 | CNY 4.67 | CNY 4.53 | 9.78M |
| 2026-08-24 | CNY 4.57 | -0.65% | CNY 4.59 | CNY 4.62 | CNY 4.53 | 7.24M |
| 2026-08-21 | CNY 4.60 | -0.22% | CNY 4.60 | CNY 4.62 | CNY 4.52 | 9.53M |
| 2026-08-20 | CNY 4.61 | +1.77% | CNY 4.55 | CNY 4.63 | CNY 4.53 | 9.74M |
| 2026-08-19 | CNY 4.53 | -2.16% | CNY 4.60 | CNY 4.63 | CNY 4.50 | 11.48M |
| 2026-08-18 | CNY 4.63 | -0.64% | CNY 4.63 | CNY 4.66 | CNY 4.60 | 8.02M |
| 2026-08-17 | CNY 4.66 | +0.87% | CNY 4.62 | CNY 4.68 | CNY 4.57 | 9.12M |
| 2026-08-14 | CNY 4.62 | +0.22% | CNY 4.62 | CNY 4.63 | CNY 4.55 | 10.23M |
| 2026-08-13 | CNY 4.61 | -1.71% | CNY 4.69 | CNY 4.69 | CNY 4.59 | 14.69M |
| 2026-08-12 | CNY 4.69 | +1.74% | CNY 4.67 | CNY 4.71 | CNY 4.60 | 14.65M |
| 2026-08-11 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.72 | CNY 4.57 | 22.92M |
| 2026-08-10 | CNY 4.61 | +4.06% | CNY 4.44 | CNY 4.61 | CNY 4.41 | 21.71M |
| 2026-08-07 | CNY 4.43 | -0.89% | CNY 4.44 | CNY 4.48 | CNY 4.38 | 13.33M |
| 2026-08-06 | CNY 4.47 | -1.32% | CNY 4.55 | CNY 4.56 | CNY 4.42 | 19.33M |
| 2026-08-05 | CNY 4.53 | +0.67% | CNY 4.51 | CNY 4.57 | CNY 4.45 | 16.74M |
| 2026-08-04 | CNY 4.50 | -0.88% | CNY 4.55 | CNY 4.57 | CNY 4.49 | 13.61M |
| 2026-08-03 | CNY 4.54 | +2.25% | CNY 4.46 | CNY 4.55 | CNY 4.45 | 13.13M |
| 2026-07-31 | CNY 4.44 | +1.60% | CNY 4.40 | CNY 4.45 | CNY 4.38 | 12.85M |
| 2026-07-30 | CNY 4.37 | -0.68% | CNY 4.36 | CNY 4.44 | CNY 4.33 | 13.11M |
| 2026-07-29 | CNY 4.40 | +1.85% | CNY 4.31 | CNY 4.41 | CNY 4.30 | 14.93M |
| 2026-07-28 | CNY 4.32 | +0.47% | CNY 4.27 | CNY 4.34 | CNY 4.25 | 9.35M |
| 2026-07-27 | CNY 4.30 | +0.94% | CNY 4.23 | CNY 4.32 | CNY 4.22 | 11.49M |
| 2026-07-24 | CNY 4.26 | -1.62% | CNY 4.32 | CNY 4.33 | CNY 4.23 | 12.21M |
| 2026-07-23 | CNY 4.33 | +4.09% | CNY 4.13 | CNY 4.35 | CNY 4.13 | 15.90M |
| 2026-07-22 | CNY 4.16 | -1.42% | CNY 4.19 | CNY 4.23 | CNY 4.14 | 11.32M |
| 2026-07-21 | CNY 4.22 | -0.71% | CNY 4.22 | CNY 4.25 | CNY 4.12 | 15.60M |
| 2026-07-20 | CNY 4.25 | -0.70% | CNY 4.27 | CNY 4.38 | CNY 4.19 | 16.37M |
| 2026-07-17 | CNY 4.28 | -0.70% | CNY 4.32 | CNY 4.48 | CNY 4.26 | 18.54M |
| 2026-07-16 | CNY 4.31 | +0.23% | CNY 4.27 | CNY 4.35 | CNY 4.25 | 11.67M |
| 2026-07-15 | CNY 4.30 | +1.42% | CNY 4.24 | CNY 4.31 | CNY 4.21 | 12.07M |
| 2026-07-14 | CNY 4.24 | +2.42% | CNY 4.12 | CNY 4.25 | CNY 4.10 | 11.48M |
| 2026-07-13 | CNY 4.14 | -1.90% | CNY 4.20 | CNY 4.27 | CNY 4.12 | 13.31M |
| 2026-07-10 | CNY 4.22 | +2.68% | CNY 4.09 | CNY 4.29 | CNY 4.05 | 14.50M |
| 2026-07-09 | CNY 4.11 | -1.20% | CNY 4.15 | CNY 4.17 | CNY 4.04 | 10.40M |
| 2026-07-08 | CNY 4.16 | -0.24% | CNY 4.16 | CNY 4.17 | CNY 4.09 | 7.66M |
| 2026-07-07 | CNY 4.17 | -1.65% | CNY 4.25 | CNY 4.29 | CNY 4.13 | 9.00M |
| 2026-07-06 | CNY 4.24 | -1.85% | CNY 4.33 | CNY 4.36 | CNY 4.23 | 10.64M |
| 2026-07-03 | CNY 4.32 | +2.13% | CNY 4.23 | CNY 4.33 | CNY 4.21 | 11.10M |
| 2026-07-02 | CNY 4.23 | +0.48% | CNY 4.19 | CNY 4.31 | CNY 4.18 | 11.65M |
| 2026-07-01 | CNY 4.21 | +1.94% | CNY 4.11 | CNY 4.27 | CNY 4.10 | 13.00M |
| 2026-06-30 | CNY 4.13 | +0.24% | CNY 4.10 | CNY 4.15 | CNY 4.06 | 10.39M |
| 2026-06-29 | CNY 4.12 | 0.00% | CNY 4.09 | CNY 4.15 | CNY 3.99 | 11.99M |
| 2026-06-26 | CNY 4.12 | -1.90% | CNY 4.18 | CNY 4.19 | CNY 4.09 | 11.68M |
| 2026-06-25 | CNY 4.20 | -1.64% | CNY 4.27 | CNY 4.29 | CNY 4.18 | 11.96M |
| 2026-06-24 | CNY 4.27 | -3.61% | CNY 4.41 | CNY 4.45 | CNY 4.24 | 15.19M |
| 2026-06-23 | CNY 4.43 | +1.14% | CNY 4.34 | CNY 4.48 | CNY 4.33 | 17.31M |
| 2026-06-22 | CNY 4.38 | -1.13% | CNY 4.40 | CNY 4.40 | CNY 4.21 | 19.15M |
| 2026-06-18 | CNY 4.43 | -3.49% | CNY 4.58 | CNY 4.58 | CNY 4.43 | 18.10M |
| 2026-06-17 | CNY 4.59 | +0.88% | CNY 4.51 | CNY 4.62 | CNY 4.43 | 18.31M |
| 2026-06-16 | CNY 4.55 | -0.22% | CNY 4.56 | CNY 4.56 | CNY 4.45 | 11.02M |
| 2026-06-15 | CNY 4.56 | +0.44% | CNY 4.56 | CNY 4.62 | CNY 4.52 | 11.97M |
| 2026-06-12 | CNY 4.54 | +1.57% | CNY 4.49 | CNY 4.58 | CNY 4.45 | 12.56M |
| 2026-06-11 | CNY 4.47 | -1.32% | CNY 4.48 | CNY 4.54 | CNY 4.41 | 11.13M |
| 2026-06-10 | CNY 4.53 | -3.21% | CNY 4.61 | CNY 4.66 | CNY 4.47 | 14.92M |
| 2026-06-09 | CNY 4.68 | +0.43% | CNY 4.70 | CNY 4.72 | CNY 4.63 | 12.83M |
| 2026-06-08 | CNY 4.66 | -1.69% | CNY 4.66 | CNY 4.73 | CNY 4.57 | 14.48M |
| 2026-06-05 | CNY 4.74 | +1.72% | CNY 4.62 | CNY 4.75 | CNY 4.61 | 12.03M |
| 2026-06-04 | CNY 4.66 | -2.51% | CNY 4.76 | CNY 4.77 | CNY 4.61 | 12.41M |
| 2026-06-03 | CNY 4.78 | -1.24% | CNY 4.81 | CNY 4.85 | CNY 4.75 | 9.35M |
| 2026-06-02 | CNY 4.84 | -1.83% | CNY 4.91 | CNY 4.91 | CNY 4.81 | 11.31M |
| 2026-06-01 | CNY 4.93 | +2.92% | CNY 4.80 | CNY 4.93 | CNY 4.78 | 13.85M |
| 2026-05-29 | CNY 4.79 | -1.03% | CNY 4.83 | CNY 4.88 | CNY 4.77 | 13.01M |
| 2026-05-28 | CNY 4.84 | +0.83% | CNY 4.81 | CNY 4.86 | CNY 4.76 | 11.71M |
| 2026-05-27 | CNY 4.80 | -1.64% | CNY 4.86 | CNY 4.87 | CNY 4.76 | 12.97M |
| 2026-05-26 | CNY 4.88 | -2.59% | CNY 4.95 | CNY 4.97 | CNY 4.82 | 15.30M |