Pengyao Environmental Protection Co. Ltd. Class A 300664
SZSE · China · Producer Manufacturing
CNY 4.62+0.01 (+0.22%)
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 4.62 | +0.22% | CNY 4.61 | CNY 4.64 | CNY 4.58 | 4.89M |
| 2026-09-29 | CNY 4.61 | +0.88% | CNY 4.53 | CNY 4.65 | CNY 4.53 | 5.91M |
| 2026-09-28 | CNY 4.57 | -0.44% | CNY 4.58 | CNY 4.61 | CNY 4.52 | 5.47M |
| 2026-09-24 | CNY 4.59 | -0.65% | CNY 4.62 | CNY 4.65 | CNY 4.58 | 3.95M |
| 2026-09-23 | CNY 4.62 | -0.65% | CNY 4.66 | CNY 4.67 | CNY 4.59 | 5.08M |
| 2026-09-22 | CNY 4.65 | -0.85% | CNY 4.72 | CNY 4.72 | CNY 4.64 | 4.36M |
| 2026-09-21 | CNY 4.69 | +1.08% | CNY 4.64 | CNY 4.70 | CNY 4.60 | 4.66M |
| 2026-09-18 | CNY 4.64 | +1.31% | CNY 4.61 | CNY 4.70 | CNY 4.58 | 5.23M |
| 2026-09-17 | CNY 4.58 | -0.65% | CNY 4.57 | CNY 4.60 | CNY 4.52 | 3.59M |
| 2026-09-16 | CNY 4.61 | +1.54% | CNY 4.52 | CNY 4.61 | CNY 4.50 | 3.95M |
| 2026-09-15 | CNY 4.54 | -2.58% | CNY 4.62 | CNY 4.65 | CNY 4.54 | 5.31M |
| 2026-09-14 | CNY 4.66 | +0.87% | CNY 4.60 | CNY 4.70 | CNY 4.60 | 5.43M |
| 2026-09-11 | CNY 4.62 | -2.74% | CNY 4.74 | CNY 4.74 | CNY 4.57 | 6.86M |
| 2026-09-10 | CNY 4.75 | -1.04% | CNY 4.79 | CNY 4.79 | CNY 4.72 | 3.81M |
| 2026-09-09 | CNY 4.80 | +0.63% | CNY 4.77 | CNY 4.81 | CNY 4.74 | 4.18M |
| 2026-09-08 | CNY 4.77 | +1.06% | CNY 4.70 | CNY 4.78 | CNY 4.70 | 4.44M |
| 2026-09-07 | CNY 4.72 | +0.85% | CNY 4.71 | CNY 4.74 | CNY 4.68 | 3.98M |
| 2026-09-04 | CNY 4.68 | -1.06% | CNY 4.70 | CNY 4.76 | CNY 4.65 | 5.62M |
| 2026-09-03 | CNY 4.73 | -0.84% | CNY 4.79 | CNY 4.81 | CNY 4.73 | 6.20M |
| 2026-09-02 | CNY 4.77 | -0.21% | CNY 4.76 | CNY 4.80 | CNY 4.72 | 7.05M |
| 2026-09-01 | CNY 4.78 | +1.06% | CNY 4.73 | CNY 4.81 | CNY 4.70 | 9.59M |
| 2026-08-31 | CNY 4.73 | +0.64% | CNY 4.68 | CNY 4.75 | CNY 4.67 | 6.69M |
| 2026-08-28 | CNY 4.70 | +0.21% | CNY 4.70 | CNY 4.72 | CNY 4.66 | 6.81M |
| 2026-08-27 | CNY 4.69 | 0.00% | CNY 4.75 | CNY 4.77 | CNY 4.67 | 12.02M |
| 2026-08-26 | CNY 4.69 | +2.18% | CNY 4.58 | CNY 4.70 | CNY 4.58 | 11.06M |
| 2026-08-25 | CNY 4.59 | +2.00% | CNY 4.49 | CNY 4.60 | CNY 4.48 | 6.71M |
| 2026-08-24 | CNY 4.50 | -1.10% | CNY 4.55 | CNY 4.56 | CNY 4.49 | 6.15M |
| 2026-08-21 | CNY 4.55 | -1.73% | CNY 4.56 | CNY 4.59 | CNY 4.48 | 7.97M |
| 2026-08-20 | CNY 4.63 | +2.66% | CNY 4.55 | CNY 4.64 | CNY 4.53 | 8.75M |
| 2026-08-19 | CNY 4.51 | -3.01% | CNY 4.62 | CNY 4.63 | CNY 4.48 | 8.11M |
| 2026-08-18 | CNY 4.65 | -0.21% | CNY 4.65 | CNY 4.66 | CNY 4.61 | 4.71M |
| 2026-08-17 | CNY 4.66 | +1.08% | CNY 4.61 | CNY 4.67 | CNY 4.55 | 6.66M |
| 2026-08-14 | CNY 4.61 | -0.22% | CNY 4.63 | CNY 4.65 | CNY 4.57 | 6.42M |
| 2026-08-13 | CNY 4.62 | -1.28% | CNY 4.68 | CNY 4.68 | CNY 4.61 | 8.97M |
| 2026-08-12 | CNY 4.68 | +0.86% | CNY 4.62 | CNY 4.69 | CNY 4.62 | 7.31M |
| 2026-08-11 | CNY 4.64 | -0.43% | CNY 4.63 | CNY 4.66 | CNY 4.60 | 6.16M |
| 2026-08-10 | CNY 4.66 | +2.19% | CNY 4.55 | CNY 4.66 | CNY 4.53 | 9.75M |
| 2026-08-07 | CNY 4.56 | -0.44% | CNY 4.56 | CNY 4.57 | CNY 4.50 | 5.84M |
| 2026-08-06 | CNY 4.58 | 0.00% | CNY 4.57 | CNY 4.59 | CNY 4.51 | 6.60M |
| 2026-08-05 | CNY 4.58 | -0.65% | CNY 4.61 | CNY 4.61 | CNY 4.52 | 9.49M |
| 2026-08-04 | CNY 4.61 | -0.22% | CNY 4.63 | CNY 4.66 | CNY 4.57 | 9.43M |
| 2026-08-03 | CNY 4.62 | +1.54% | CNY 4.55 | CNY 4.63 | CNY 4.54 | 9.31M |
| 2026-07-31 | CNY 4.55 | +1.56% | CNY 4.49 | CNY 4.57 | CNY 4.49 | 8.74M |
| 2026-07-30 | CNY 4.48 | -0.67% | CNY 4.49 | CNY 4.55 | CNY 4.45 | 8.45M |
| 2026-07-29 | CNY 4.51 | +2.04% | CNY 4.44 | CNY 4.53 | CNY 4.42 | 9.00M |
| 2026-07-28 | CNY 4.42 | -0.23% | CNY 4.40 | CNY 4.47 | CNY 4.39 | 6.26M |
| 2026-07-27 | CNY 4.43 | +1.61% | CNY 4.34 | CNY 4.44 | CNY 4.30 | 9.11M |
| 2026-07-24 | CNY 4.36 | -4.39% | CNY 4.49 | CNY 4.53 | CNY 4.35 | 11.99M |
| 2026-07-23 | CNY 4.56 | +2.24% | CNY 4.42 | CNY 4.60 | CNY 4.40 | 19.44M |
| 2026-07-22 | CNY 4.46 | +3.00% | CNY 4.30 | CNY 4.55 | CNY 4.25 | 16.65M |
| 2026-07-21 | CNY 4.33 | -0.69% | CNY 4.37 | CNY 4.38 | CNY 4.24 | 10.03M |
| 2026-07-20 | CNY 4.36 | -1.13% | CNY 4.41 | CNY 4.49 | CNY 4.31 | 9.77M |
| 2026-07-17 | CNY 4.41 | -1.78% | CNY 4.48 | CNY 4.57 | CNY 4.36 | 9.07M |
| 2026-07-16 | CNY 4.49 | +0.67% | CNY 4.46 | CNY 4.53 | CNY 4.41 | 8.16M |
| 2026-07-15 | CNY 4.46 | +1.13% | CNY 4.40 | CNY 4.50 | CNY 4.37 | 8.71M |
| 2026-07-14 | CNY 4.41 | +3.76% | CNY 4.23 | CNY 4.42 | CNY 4.22 | 11.01M |
| 2026-07-13 | CNY 4.25 | -2.52% | CNY 4.34 | CNY 4.38 | CNY 4.23 | 8.28M |
| 2026-07-10 | CNY 4.36 | +2.11% | CNY 4.24 | CNY 4.42 | CNY 4.19 | 10.44M |
| 2026-07-09 | CNY 4.27 | -2.51% | CNY 4.34 | CNY 4.36 | CNY 4.21 | 12.35M |
| 2026-07-08 | CNY 4.38 | -0.23% | CNY 4.40 | CNY 4.45 | CNY 4.33 | 5.71M |
| 2026-07-07 | CNY 4.39 | -2.44% | CNY 4.51 | CNY 4.51 | CNY 4.39 | 6.45M |
| 2026-07-06 | CNY 4.50 | +0.67% | CNY 4.49 | CNY 4.54 | CNY 4.45 | 5.04M |
| 2026-07-03 | CNY 4.47 | +1.59% | CNY 4.42 | CNY 4.51 | CNY 4.42 | 6.88M |
| 2026-07-02 | CNY 4.40 | +0.46% | CNY 4.43 | CNY 4.52 | CNY 4.35 | 7.83M |
| 2026-07-01 | CNY 4.38 | +3.30% | CNY 4.22 | CNY 4.56 | CNY 4.21 | 16.42M |
| 2026-06-30 | CNY 4.24 | -0.70% | CNY 4.25 | CNY 4.28 | CNY 4.17 | 7.48M |
| 2026-06-29 | CNY 4.27 | +0.23% | CNY 4.24 | CNY 4.31 | CNY 4.11 | 9.65M |
| 2026-06-26 | CNY 4.26 | -1.84% | CNY 4.32 | CNY 4.34 | CNY 4.24 | 9.20M |
| 2026-06-25 | CNY 4.34 | -2.47% | CNY 4.45 | CNY 4.46 | CNY 4.31 | 7.79M |
| 2026-06-24 | CNY 4.45 | -3.05% | CNY 4.59 | CNY 4.60 | CNY 4.42 | 8.32M |
| 2026-06-23 | CNY 4.59 | +1.32% | CNY 4.49 | CNY 4.72 | CNY 4.49 | 10.45M |
| 2026-06-22 | CNY 4.53 | +0.44% | CNY 4.52 | CNY 4.54 | CNY 4.36 | 11.51M |
| 2026-06-18 | CNY 4.51 | -3.63% | CNY 4.70 | CNY 4.71 | CNY 4.48 | 13.76M |
| 2026-06-17 | CNY 4.68 | -1.89% | CNY 4.76 | CNY 4.76 | CNY 4.67 | 7.05M |
| 2026-06-16 | CNY 4.77 | -1.24% | CNY 4.83 | CNY 4.83 | CNY 4.71 | 5.61M |
| 2026-06-15 | CNY 4.83 | +1.05% | CNY 4.78 | CNY 4.87 | CNY 4.76 | 6.62M |
| 2026-06-12 | CNY 4.78 | +1.49% | CNY 4.75 | CNY 4.80 | CNY 4.67 | 7.98M |
| 2026-06-11 | CNY 4.71 | -1.67% | CNY 4.75 | CNY 4.78 | CNY 4.66 | 6.51M |
| 2026-06-10 | CNY 4.79 | -2.84% | CNY 4.88 | CNY 4.89 | CNY 4.72 | 8.89M |
| 2026-06-09 | CNY 4.93 | +0.20% | CNY 4.95 | CNY 4.97 | CNY 4.87 | 6.54M |
| 2026-06-08 | CNY 4.92 | -4.47% | CNY 5.06 | CNY 5.10 | CNY 4.87 | 14.38M |
| 2026-06-05 | CNY 5.15 | +4.67% | CNY 4.88 | CNY 5.34 | CNY 4.87 | 21.51M |
| 2026-06-04 | CNY 4.92 | -1.40% | CNY 4.93 | CNY 4.98 | CNY 4.86 | 8.26M |
| 2026-06-03 | CNY 4.99 | -1.77% | CNY 5.02 | CNY 5.02 | CNY 4.94 | 8.50M |
| 2026-06-02 | CNY 5.08 | +0.20% | CNY 5.04 | CNY 5.12 | CNY 4.94 | 12.03M |
| 2026-06-01 | CNY 5.07 | +2.63% | CNY 4.92 | CNY 5.11 | CNY 4.92 | 10.29M |
| 2026-05-29 | CNY 4.94 | -1.59% | CNY 5.02 | CNY 5.06 | CNY 4.94 | 9.48M |
| 2026-05-28 | CNY 5.02 | +0.20% | CNY 4.99 | CNY 5.05 | CNY 4.92 | 6.99M |
| 2026-05-27 | CNY 5.01 | -1.57% | CNY 5.10 | CNY 5.11 | CNY 4.95 | 10.43M |
| 2026-05-26 | CNY 5.09 | -1.74% | CNY 5.15 | CNY 5.18 | CNY 5.04 | 11.17M |