GAD Environmental Technology Co., Ltd. Class A 300854
SZSE · China · Industrial Services
CNY 14.96-0.23 (-1.51%)
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 14.96 | -1.51% | CNY 15.31 | CNY 15.40 | CNY 14.81 | 2.30M |
| 2026-09-29 | CNY 15.19 | +1.95% | CNY 15.02 | CNY 15.36 | CNY 14.88 | 2.78M |
| 2026-09-28 | CNY 14.90 | -3.06% | CNY 15.39 | CNY 15.41 | CNY 14.80 | 2.59M |
| 2026-09-24 | CNY 15.37 | -0.77% | CNY 15.39 | CNY 15.60 | CNY 15.25 |
| 1.87M |
| 2026-09-23 | CNY 15.49 | -2.02% | CNY 15.66 | CNY 15.81 | CNY 15.47 | 2.14M |
| 2026-09-22 | CNY 15.81 | +0.44% | CNY 15.79 | CNY 15.92 | CNY 15.54 | 2.89M |
| 2026-09-21 | CNY 15.74 | +3.01% | CNY 15.20 | CNY 15.85 | CNY 15.20 | 3.68M |
| 2026-09-18 | CNY 15.28 | +0.20% | CNY 15.28 | CNY 15.50 | CNY 15.13 | 2.85M |
| 2026-09-17 | CNY 15.25 | -0.26% | CNY 15.26 | CNY 15.36 | CNY 15.02 | 2.12M |
| 2026-09-16 | CNY 15.29 | +1.80% | CNY 14.92 | CNY 15.41 | CNY 14.75 | 3.08M |
| 2026-09-15 | CNY 15.02 | -3.16% | CNY 15.36 | CNY 15.52 | CNY 14.97 | 2.77M |
| 2026-09-14 | CNY 15.51 | +0.45% | CNY 15.30 | CNY 15.75 | CNY 15.20 | 3.44M |
| 2026-09-11 | CNY 15.44 | -2.53% | CNY 15.68 | CNY 15.77 | CNY 15.14 | 4.35M |
| 2026-09-10 | CNY 15.84 | -3.18% | CNY 16.35 | CNY 16.35 | CNY 15.80 | 4.68M |
| 2026-09-09 | CNY 16.36 | -2.62% | CNY 16.68 | CNY 16.88 | CNY 16.32 | 5.07M |
| 2026-09-08 | CNY 16.80 | -0.53% | CNY 16.91 | CNY 17.18 | CNY 16.72 | 5.13M |
| 2026-09-07 | CNY 16.89 | -2.09% | CNY 17.09 | CNY 17.20 | CNY 16.75 | 7.76M |
| 2026-09-04 | CNY 17.25 | -7.80% | CNY 18.80 | CNY 18.85 | CNY 17.06 | 13.53M |
| 2026-09-03 | CNY 18.71 | +5.95% | CNY 17.65 | CNY 19.18 | CNY 17.58 | 14.32M |
| 2026-09-02 | CNY 17.66 | +1.38% | CNY 17.30 | CNY 17.85 | CNY 17.04 | 3.83M |
| 2026-09-01 | CNY 17.42 | -4.13% | CNY 18.25 | CNY 18.25 | CNY 17.40 | 4.49M |
| 2026-08-31 | CNY 18.17 | +2.60% | CNY 17.63 | CNY 18.29 | CNY 17.48 | 4.97M |
| 2026-08-28 | CNY 17.71 | +2.07% | CNY 17.27 | CNY 18.07 | CNY 17.26 | 6.80M |
| 2026-08-27 | CNY 17.35 | -0.34% | CNY 17.37 | CNY 17.55 | CNY 17.16 | 4.04M |
| 2026-08-26 | CNY 17.41 | -1.69% | CNY 17.80 | CNY 17.97 | CNY 17.20 | 3.73M |
| 2026-08-25 | CNY 17.71 | +0.51% | CNY 17.36 | CNY 17.93 | CNY 17.12 | 3.94M |
| 2026-08-24 | CNY 17.62 | -1.01% | CNY 17.80 | CNY 17.91 | CNY 17.16 | 4.47M |
| 2026-08-21 | CNY 17.80 | -2.25% | CNY 17.93 | CNY 18.06 | CNY 17.38 | 4.86M |
| 2026-08-20 | CNY 18.21 | +2.59% | CNY 18.00 | CNY 18.73 | CNY 17.54 | 6.93M |
| 2026-08-19 | CNY 17.75 | -3.16% | CNY 17.96 | CNY 18.17 | CNY 17.41 | 6.19M |
| 2026-08-18 | CNY 18.33 | +0.22% | CNY 18.30 | CNY 18.82 | CNY 18.00 | 6.80M |
| 2026-08-17 | CNY 18.29 | +4.81% | CNY 17.79 | CNY 18.55 | CNY 17.71 | 8.50M |
| 2026-08-14 | CNY 17.45 | -1.63% | CNY 17.80 | CNY 18.46 | CNY 17.10 | 8.03M |
| 2026-08-13 | CNY 17.74 | -2.42% | CNY 18.27 | CNY 18.48 | CNY 17.72 | 6.47M |
| 2026-08-12 | CNY 18.18 | +1.39% | CNY 17.87 | CNY 18.36 | CNY 17.76 | 5.47M |
| 2026-08-11 | CNY 17.93 | -0.22% | CNY 17.75 | CNY 18.26 | CNY 17.32 | 7.43M |
| 2026-08-10 | CNY 17.97 | +2.57% | CNY 17.75 | CNY 18.22 | CNY 17.18 | 9.61M |
| 2026-08-07 | CNY 17.52 | +1.21% | CNY 17.14 | CNY 17.63 | CNY 16.55 | 10.56M |
| 2026-08-06 | CNY 17.31 | +3.84% | CNY 16.66 | CNY 17.44 | CNY 16.57 | 12.18M |
| 2026-08-05 | CNY 16.67 | -2.40% | CNY 17.06 | CNY 17.06 | CNY 16.21 | 11.56M |
| 2026-08-04 | CNY 17.08 | +1.07% | CNY 17.20 | CNY 17.34 | CNY 16.66 | 11.96M |
| 2026-08-03 | CNY 16.90 | +9.31% | CNY 15.57 | CNY 17.34 | CNY 15.26 | 15.57M |
| 2026-07-31 | CNY 15.46 | +10.67% | CNY 14.22 | CNY 15.88 | CNY 14.00 | 15.37M |
| 2026-07-30 | CNY 13.97 | +4.02% | CNY 13.48 | CNY 14.79 | CNY 13.47 | 14.98M |
| 2026-07-29 | CNY 13.43 | -2.18% | CNY 14.16 | CNY 14.18 | CNY 13.00 | 9.85M |
| 2026-07-28 | CNY 13.73 | -4.65% | CNY 13.99 | CNY 14.67 | CNY 13.70 | 9.75M |
| 2026-07-27 | CNY 14.40 | +0.42% | CNY 14.16 | CNY 14.45 | CNY 13.92 | 8.29M |
| 2026-07-24 | CNY 14.34 | -2.25% | CNY 14.40 | CNY 14.59 | CNY 13.98 | 6.87M |
| 2026-07-23 | CNY 14.67 | +7.08% | CNY 13.80 | CNY 14.71 | CNY 13.77 | 9.09M |
| 2026-07-22 | CNY 13.70 | -2.14% | CNY 13.73 | CNY 14.33 | CNY 13.59 | 7.43M |
| 2026-07-21 | CNY 14.00 | +4.24% | CNY 13.35 | CNY 14.04 | CNY 11.75 | 14.69M |
| 2026-07-20 | CNY 13.43 | -5.75% | CNY 15.06 | CNY 15.76 | CNY 13.06 | 14.45M |
| 2026-07-17 | CNY 14.25 | -7.89% | CNY 15.43 | CNY 15.53 | CNY 13.95 | 8.81M |
| 2026-07-16 | CNY 15.47 | -1.46% | CNY 15.63 | CNY 16.18 | CNY 15.30 | 6.95M |
| 2026-07-15 | CNY 15.70 | -1.75% | CNY 16.29 | CNY 16.86 | CNY 15.55 | 7.99M |
| 2026-07-14 | CNY 15.98 | +0.57% | CNY 16.05 | CNY 16.82 | CNY 15.45 | 8.24M |
| 2026-07-13 | CNY 15.89 | -8.26% | CNY 17.59 | CNY 17.68 | CNY 15.80 | 7.34M |
| 2026-07-10 | CNY 17.32 | +0.52% | CNY 17.24 | CNY 17.88 | CNY 16.40 | 8.04M |
| 2026-07-09 | CNY 17.23 | -4.75% | CNY 18.21 | CNY 18.59 | CNY 16.62 | 9.58M |
| 2026-07-08 | CNY 18.09 | +4.45% | CNY 17.29 | CNY 18.47 | CNY 16.83 | 10.19M |
| 2026-07-07 | CNY 17.32 | -1.20% | CNY 17.89 | CNY 18.24 | CNY 17.28 | 9.48M |
| 2026-07-06 | CNY 17.53 | -7.69% | CNY 19.37 | CNY 20.50 | CNY 17.35 | 10.09M |
| 2026-07-03 | CNY 18.99 | -5.52% | CNY 20.36 | CNY 20.60 | CNY 18.91 | 7.03M |
| 2026-07-02 | CNY 20.10 | +1.93% | CNY 19.86 | CNY 21.38 | CNY 19.44 | 11.66M |
| 2026-07-01 | CNY 19.72 | +3.35% | CNY 19.27 | CNY 20.26 | CNY 18.53 | 9.21M |
| 2026-06-30 | CNY 19.08 | -0.42% | CNY 19.14 | CNY 19.75 | CNY 18.61 | 8.01M |
| 2026-06-29 | CNY 19.16 | -3.09% | CNY 20.40 | CNY 20.69 | CNY 18.38 | 12.67M |
| 2026-06-26 | CNY 19.77 | -11.54% | CNY 22.24 | CNY 22.24 | CNY 19.66 | 12.06M |
| 2026-06-25 | CNY 22.35 | -5.58% | CNY 23.65 | CNY 23.67 | CNY 22.02 | 6.95M |
| 2026-06-24 | CNY 23.67 | -1.33% | CNY 23.50 | CNY 23.87 | CNY 22.33 | 7.62M |
| 2026-06-23 | CNY 23.99 | +0.13% | CNY 23.73 | CNY 24.26 | CNY 22.73 | 9.29M |
| 2026-06-22 | CNY 23.96 | -7.13% | CNY 25.64 | CNY 25.99 | CNY 23.30 | 11.94M |
| 2026-06-18 | CNY 25.80 | -1.53% | CNY 25.23 | CNY 26.40 | CNY 24.31 | 12.02M |
| 2026-06-17 | CNY 26.20 | -11.64% | CNY 29.22 | CNY 29.87 | CNY 25.44 | 17.77M |
| 2026-06-16 | CNY 29.65 | -3.01% | CNY 30.31 | CNY 30.75 | CNY 29.25 | 6.53M |
| 2026-06-15 | CNY 30.57 | -2.80% | CNY 31.45 | CNY 31.86 | CNY 30.20 | 6.61M |
| 2026-06-12 | CNY 31.45 | +0.06% | CNY 31.99 | CNY 31.99 | CNY 30.53 | 5.45M |
| 2026-06-11 | CNY 31.43 | -6.85% | CNY 33.60 | CNY 34.06 | CNY 29.56 | 11.54M |
| 2026-06-10 | CNY 33.74 | +4.33% | CNY 32.30 | CNY 34.40 | CNY 31.80 | 10.45M |
| 2026-06-09 | CNY 32.34 | +2.08% | CNY 32.24 | CNY 33.46 | CNY 31.08 | 9.68M |
| 2026-06-08 | CNY 31.68 | +7.21% | CNY 28.62 | CNY 31.99 | CNY 28.46 | 10.95M |
| 2026-06-05 | CNY 29.55 | 0.00% | CNY 29.58 | CNY 30.42 | CNY 28.60 | 6.36M |
| 2026-06-04 | CNY 29.55 | -0.34% | CNY 29.09 | CNY 30.05 | CNY 28.75 | 5.47M |
| 2026-06-03 | CNY 29.65 | -3.92% | CNY 30.80 | CNY 30.87 | CNY 29.12 | 9.14M |
| 2026-06-02 | CNY 30.86 | +6.71% | CNY 27.90 | CNY 31.60 | CNY 27.82 | 14.13M |
| 2026-06-01 | CNY 28.92 | -14.26% | CNY 31.83 | CNY 32.00 | CNY 27.18 | 22.87M |
| 2026-05-29 | CNY 33.73 | +7.57% | CNY 31.88 | CNY 33.84 | CNY 31.46 | 12.24M |
| 2026-05-28 | CNY 31.36 | +3.12% | CNY 30.26 | CNY 32.48 | CNY 29.47 | 10.45M |
| 2026-05-27 | CNY 30.41 | +3.45% | CNY 29.58 | CNY 31.27 | CNY 29.29 | 12.32M |
| 2026-05-26 | CNY 29.39 | +4.68% | CNY 28.64 | CNY 30.61 | CNY 28.32 | 10.87M |