Shengyuan Environmental Protection Co., Ltd. Class A 300867
SZSE · China · Transportation
CNY 16.71-0.13 (-0.77%)
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 16.71 | -0.77% | CNY 16.80 | CNY 16.95 | CNY 16.70 | 3.13M |
| 2026-09-29 | CNY 16.84 | -0.06% | CNY 16.90 | CNY 17.00 | CNY 16.75 | 2.41M |
| 2026-09-28 | CNY 16.85 | -4.37% | CNY 17.51 | CNY 17.51 | CNY 16.79 | 4.39M |
| 2026-09-24 | CNY 17.62 | +0.92% | CNY 17.59 | CNY 17.88 | CNY 17.40 |
| 4.16M |
| 2026-09-23 | CNY 17.46 | -2.18% | CNY 17.90 | CNY 17.90 | CNY 17.39 | 3.64M |
| 2026-09-22 | CNY 17.85 | -1.71% | CNY 18.16 | CNY 18.25 | CNY 17.77 | 4.11M |
| 2026-09-21 | CNY 18.16 | +2.08% | CNY 17.84 | CNY 18.27 | CNY 17.80 | 4.93M |
| 2026-09-18 | CNY 17.79 | +2.65% | CNY 17.41 | CNY 17.93 | CNY 17.30 | 5.54M |
| 2026-09-17 | CNY 17.33 | +1.52% | CNY 17.00 | CNY 17.40 | CNY 16.86 | 4.81M |
| 2026-09-16 | CNY 17.07 | +0.23% | CNY 17.00 | CNY 17.19 | CNY 16.88 | 3.72M |
| 2026-09-15 | CNY 17.03 | -3.13% | CNY 17.50 | CNY 17.55 | CNY 16.91 | 4.95M |
| 2026-09-14 | CNY 17.58 | +1.97% | CNY 17.08 | CNY 17.79 | CNY 17.07 | 5.26M |
| 2026-09-11 | CNY 17.24 | -2.16% | CNY 17.50 | CNY 17.52 | CNY 17.03 | 6.26M |
| 2026-09-10 | CNY 17.62 | -5.12% | CNY 18.42 | CNY 18.47 | CNY 17.60 | 7.66M |
| 2026-09-09 | CNY 18.57 | +2.48% | CNY 17.86 | CNY 18.88 | CNY 17.66 | 12.61M |
| 2026-09-08 | CNY 18.12 | +3.90% | CNY 17.40 | CNY 18.33 | CNY 17.33 | 8.98M |
| 2026-09-07 | CNY 17.44 | +1.04% | CNY 17.31 | CNY 17.52 | CNY 17.29 | 3.44M |
| 2026-09-04 | CNY 17.26 | -0.58% | CNY 17.52 | CNY 17.59 | CNY 17.18 | 4.06M |
| 2026-09-03 | CNY 17.36 | -1.20% | CNY 17.75 | CNY 17.82 | CNY 17.34 | 3.48M |
| 2026-09-02 | CNY 17.57 | -1.57% | CNY 17.70 | CNY 17.77 | CNY 17.41 | 4.08M |
| 2026-09-01 | CNY 17.85 | +2.00% | CNY 17.48 | CNY 17.88 | CNY 17.39 | 6.60M |
| 2026-08-31 | CNY 17.50 | -0.34% | CNY 17.45 | CNY 17.62 | CNY 17.29 | 5.64M |
| 2026-08-28 | CNY 17.56 | +0.98% | CNY 17.48 | CNY 17.70 | CNY 17.40 | 5.23M |
| 2026-08-27 | CNY 17.39 | -1.02% | CNY 17.30 | CNY 17.54 | CNY 17.11 | 6.30M |
| 2026-08-26 | CNY 17.57 | -1.07% | CNY 17.60 | CNY 17.82 | CNY 17.38 | 5.75M |
| 2026-08-25 | CNY 17.76 | +0.45% | CNY 17.60 | CNY 18.19 | CNY 17.56 | 9.08M |
| 2026-08-24 | CNY 17.68 | -2.75% | CNY 18.10 | CNY 18.18 | CNY 17.44 | 9.65M |
| 2026-08-21 | CNY 18.18 | +2.13% | CNY 17.35 | CNY 18.80 | CNY 17.34 | 15.99M |
| 2026-08-20 | CNY 17.80 | +9.20% | CNY 16.37 | CNY 17.80 | CNY 16.37 | 13.90M |
| 2026-08-19 | CNY 16.30 | -6.32% | CNY 17.27 | CNY 17.32 | CNY 16.26 | 8.48M |
| 2026-08-18 | CNY 17.40 | +5.90% | CNY 16.50 | CNY 17.78 | CNY 16.46 | 14.56M |
| 2026-08-17 | CNY 16.43 | +1.73% | CNY 16.30 | CNY 16.48 | CNY 16.01 | 3.18M |
| 2026-08-14 | CNY 16.15 | -0.37% | CNY 16.21 | CNY 16.32 | CNY 16.03 | 2.95M |
| 2026-08-13 | CNY 16.21 | -2.29% | CNY 16.55 | CNY 16.66 | CNY 16.20 | 4.18M |
| 2026-08-12 | CNY 16.59 | +0.55% | CNY 16.51 | CNY 16.61 | CNY 16.26 | 3.67M |
| 2026-08-11 | CNY 16.50 | -1.55% | CNY 16.64 | CNY 16.86 | CNY 16.49 | 2.74M |
| 2026-08-10 | CNY 16.76 | +1.82% | CNY 16.57 | CNY 16.82 | CNY 16.52 | 3.70M |
| 2026-08-07 | CNY 16.46 | +0.06% | CNY 16.36 | CNY 16.57 | CNY 16.20 | 3.68M |
| 2026-08-06 | CNY 16.45 | -1.08% | CNY 16.50 | CNY 16.62 | CNY 16.28 | 3.13M |
| 2026-08-05 | CNY 16.63 | +0.12% | CNY 16.62 | CNY 16.74 | CNY 16.47 | 3.62M |
| 2026-08-04 | CNY 16.61 | +0.73% | CNY 16.50 | CNY 16.84 | CNY 16.50 | 4.20M |
| 2026-08-03 | CNY 16.49 | +1.41% | CNY 16.27 | CNY 16.57 | CNY 16.19 | 3.75M |
| 2026-07-31 | CNY 16.26 | +2.78% | CNY 16.00 | CNY 16.38 | CNY 16.00 | 4.16M |
| 2026-07-30 | CNY 15.82 | -1.13% | CNY 16.01 | CNY 16.16 | CNY 15.71 | 3.40M |
| 2026-07-29 | CNY 16.00 | +1.52% | CNY 15.80 | CNY 16.08 | CNY 15.72 | 2.94M |
| 2026-07-28 | CNY 15.76 | +0.38% | CNY 15.56 | CNY 15.96 | CNY 15.52 | 3.68M |
| 2026-07-27 | CNY 15.70 | +3.15% | CNY 15.15 | CNY 15.75 | CNY 15.15 | 3.60M |
| 2026-07-24 | CNY 15.22 | -3.12% | CNY 15.45 | CNY 15.68 | CNY 15.22 | 3.14M |
| 2026-07-23 | CNY 15.71 | +4.25% | CNY 15.06 | CNY 15.74 | CNY 15.04 | 4.86M |
| 2026-07-22 | CNY 15.07 | -2.71% | CNY 15.34 | CNY 15.49 | CNY 14.99 | 5.17M |
| 2026-07-21 | CNY 15.49 | -2.02% | CNY 15.72 | CNY 15.84 | CNY 14.79 | 8.04M |
| 2026-07-20 | CNY 15.81 | -3.66% | CNY 16.41 | CNY 16.78 | CNY 15.63 | 6.20M |
| 2026-07-17 | CNY 16.41 | -2.84% | CNY 16.87 | CNY 17.35 | CNY 16.33 | 4.43M |
| 2026-07-16 | CNY 16.89 | +0.06% | CNY 16.66 | CNY 17.04 | CNY 16.66 | 3.23M |
| 2026-07-15 | CNY 16.88 | +2.86% | CNY 16.36 | CNY 17.36 | CNY 16.26 | 5.10M |
| 2026-07-14 | CNY 16.41 | +2.18% | CNY 16.10 | CNY 16.44 | CNY 15.90 | 3.44M |
| 2026-07-13 | CNY 16.06 | -4.86% | CNY 16.79 | CNY 16.79 | CNY 16.01 | 5.47M |
| 2026-07-10 | CNY 16.88 | -0.06% | CNY 16.96 | CNY 17.24 | CNY 16.86 | 4.64M |
| 2026-07-09 | CNY 16.89 | -1.05% | CNY 16.99 | CNY 17.13 | CNY 16.48 | 5.49M |
| 2026-07-08 | CNY 17.07 | -3.61% | CNY 17.63 | CNY 17.79 | CNY 17.07 | 4.72M |
| 2026-07-07 | CNY 17.71 | -2.96% | CNY 18.18 | CNY 18.18 | CNY 17.67 | 4.40M |
| 2026-07-06 | CNY 18.25 | -2.67% | CNY 18.74 | CNY 18.84 | CNY 18.20 | 6.34M |
| 2026-07-03 | CNY 18.75 | -0.69% | CNY 18.89 | CNY 19.18 | CNY 18.57 | 7.39M |
| 2026-07-02 | CNY 18.88 | -0.21% | CNY 18.50 | CNY 19.53 | CNY 18.50 | 9.44M |
| 2026-07-01 | CNY 18.92 | +4.42% | CNY 18.38 | CNY 19.13 | CNY 18.28 | 9.84M |
| 2026-06-30 | CNY 18.12 | -1.58% | CNY 18.50 | CNY 18.75 | CNY 17.76 | 7.74M |
| 2026-06-29 | CNY 18.41 | +4.07% | CNY 18.40 | CNY 19.04 | CNY 17.98 | 11.36M |
| 2026-06-26 | CNY 17.69 | -2.75% | CNY 18.05 | CNY 18.33 | CNY 17.62 | 4.75M |
| 2026-06-25 | CNY 18.19 | -3.65% | CNY 18.85 | CNY 18.85 | CNY 18.11 | 5.28M |
| 2026-06-24 | CNY 18.88 | -0.53% | CNY 18.82 | CNY 18.98 | CNY 18.52 | 4.97M |
| 2026-06-23 | CNY 18.98 | -0.94% | CNY 19.12 | CNY 19.47 | CNY 18.82 | 5.18M |
| 2026-06-22 | CNY 19.16 | -2.64% | CNY 19.55 | CNY 19.66 | CNY 18.54 | 7.94M |
| 2026-06-18 | CNY 19.68 | -0.76% | CNY 19.80 | CNY 20.05 | CNY 19.33 | 5.11M |
| 2026-06-17 | CNY 19.83 | -2.51% | CNY 20.18 | CNY 20.47 | CNY 19.70 | 6.00M |
| 2026-06-16 | CNY 20.34 | -1.88% | CNY 20.50 | CNY 20.72 | CNY 20.20 | 5.61M |
| 2026-06-15 | CNY 20.73 | +6.42% | CNY 19.47 | CNY 20.77 | CNY 19.47 | 7.97M |
| 2026-06-12 | CNY 19.48 | +2.80% | CNY 19.16 | CNY 20.28 | CNY 18.63 | 9.09M |
| 2026-06-11 | CNY 18.95 | -4.20% | CNY 19.59 | CNY 19.76 | CNY 18.79 | 7.54M |
| 2026-06-10 | CNY 19.78 | -2.18% | CNY 20.06 | CNY 20.52 | CNY 19.61 | 6.26M |
| 2026-06-09 | CNY 20.22 | -1.27% | CNY 20.90 | CNY 21.00 | CNY 19.72 | 8.30M |
| 2026-06-08 | CNY 20.48 | -6.27% | CNY 21.46 | CNY 22.13 | CNY 20.23 | 9.48M |
| 2026-06-05 | CNY 21.85 | -0.50% | CNY 21.80 | CNY 22.38 | CNY 20.93 | 11.52M |
| 2026-06-04 | CNY 21.96 | +3.34% | CNY 21.15 | CNY 22.21 | CNY 20.90 | 9.42M |
| 2026-06-03 | CNY 21.25 | +3.81% | CNY 20.45 | CNY 21.40 | CNY 20.28 | 9.10M |
| 2026-06-02 | CNY 20.47 | +0.69% | CNY 20.13 | CNY 20.66 | CNY 19.87 | 7.50M |
| 2026-06-01 | CNY 20.33 | +4.26% | CNY 19.50 | CNY 20.78 | CNY 19.33 | 11.05M |
| 2026-05-29 | CNY 19.50 | -3.61% | CNY 20.16 | CNY 20.24 | CNY 19.38 | 6.22M |
| 2026-05-28 | CNY 20.23 | +0.65% | CNY 20.18 | CNY 20.45 | CNY 19.60 | 6.90M |
| 2026-05-27 | CNY 20.10 | -4.60% | CNY 20.91 | CNY 21.03 | CNY 20.02 | 7.94M |
| 2026-05-26 | CNY 21.07 | -3.13% | CNY 21.64 | CNY 21.67 | CNY 20.87 | 5.37M |