China Sciences Ecorizon Tech Co., Ltd. Class A 301175
SZSE · China · Industrial Services
CNY 5.58-0.01 (-0.18%)
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 5.58 | -0.18% | CNY 5.61 | CNY 5.63 | CNY 5.57 | 8.37M |
| 2026-09-29 | CNY 5.59 | +1.27% | CNY 5.52 | CNY 5.60 | CNY 5.50 | 9.14M |
| 2026-09-28 | CNY 5.52 | -0.54% | CNY 5.56 | CNY 5.57 | CNY 5.46 | 9.21M |
| 2026-09-24 | CNY 5.55 | -0.72% | CNY 5.58 | CNY 5.62 | CNY 5.53 | 8.30M |
| 2026-09-23 | CNY 5.59 | -0.53% | CNY 5.61 | CNY 5.63 | CNY 5.56 | 10.63M |
| 2026-09-22 | CNY 5.62 | -0.35% | CNY 5.66 | CNY 5.70 | CNY 5.61 | 13.25M |
| 2026-09-21 | CNY 5.64 | -0.18% | CNY 5.65 | CNY 5.67 | CNY 5.62 | 10.13M |
| 2026-09-18 | CNY 5.65 | +0.18% | CNY 5.64 | CNY 5.71 | CNY 5.63 | 9.96M |
| 2026-09-17 | CNY 5.64 | -0.35% | CNY 5.60 | CNY 5.64 | CNY 5.55 | 9.62M |
| 2026-09-16 | CNY 5.66 | +0.71% | CNY 5.61 | CNY 5.67 | CNY 5.57 | 9.87M |
| 2026-09-15 | CNY 5.62 | -1.23% | CNY 5.68 | CNY 5.69 | CNY 5.61 | 9.58M |
| 2026-09-14 | CNY 5.69 | -0.70% | CNY 5.68 | CNY 5.72 | CNY 5.64 | 10.18M |
| 2026-09-11 | CNY 5.73 | -1.21% | CNY 5.77 | CNY 5.79 | CNY 5.66 | 13.48M |
| 2026-09-10 | CNY 5.80 | -0.17% | CNY 5.79 | CNY 5.82 | CNY 5.77 | 11.61M |
| 2026-09-09 | CNY 5.81 | +1.04% | CNY 5.72 | CNY 5.83 | CNY 5.72 | 13.88M |
| 2026-09-08 | CNY 5.75 | +1.41% | CNY 5.69 | CNY 5.77 | CNY 5.66 | 11.84M |
| 2026-09-07 | CNY 5.67 | +1.25% | CNY 5.69 | CNY 5.71 | CNY 5.62 | 15.88M |
| 2026-09-04 | CNY 5.60 | -1.41% | CNY 5.67 | CNY 5.70 | CNY 5.58 | 12.25M |
| 2026-09-03 | CNY 5.68 | -0.87% | CNY 5.74 | CNY 5.77 | CNY 5.67 | 11.40M |
| 2026-09-02 | CNY 5.73 | 0.00% | CNY 5.72 | CNY 5.74 | CNY 5.67 | 15.30M |
| 2026-09-01 | CNY 5.73 | +0.53% | CNY 5.68 | CNY 5.77 | CNY 5.68 | 13.77M |
| 2026-08-31 | CNY 5.70 | +0.71% | CNY 5.64 | CNY 5.75 | CNY 5.63 | 17.78M |
| 2026-08-28 | CNY 5.66 | +0.35% | CNY 5.64 | CNY 5.69 | CNY 5.60 | 11.99M |
| 2026-08-27 | CNY 5.64 | -0.35% | CNY 5.66 | CNY 5.67 | CNY 5.58 | 15.14M |
| 2026-08-26 | CNY 5.66 | +1.80% | CNY 5.62 | CNY 5.68 | CNY 5.57 | 19.57M |
| 2026-08-25 | CNY 5.56 | +2.21% | CNY 5.45 | CNY 5.64 | CNY 5.45 | 23.29M |
| 2026-08-24 | CNY 5.44 | 0.00% | CNY 5.45 | CNY 5.48 | CNY 5.38 | 11.28M |
| 2026-08-21 | CNY 5.44 | +0.18% | CNY 5.42 | CNY 5.46 | CNY 5.36 | 10.27M |
| 2026-08-20 | CNY 5.43 | +1.31% | CNY 5.37 | CNY 5.46 | CNY 5.36 | 11.89M |
| 2026-08-19 | CNY 5.36 | -1.11% | CNY 5.41 | CNY 5.45 | CNY 5.34 | 13.97M |
| 2026-08-18 | CNY 5.42 | -0.73% | CNY 5.45 | CNY 5.46 | CNY 5.38 | 14.10M |
| 2026-08-17 | CNY 5.46 | +0.18% | CNY 5.45 | CNY 5.49 | CNY 5.41 | 13.01M |
| 2026-08-14 | CNY 5.45 | -0.18% | CNY 5.46 | CNY 5.48 | CNY 5.41 | 10.03M |
| 2026-08-13 | CNY 5.46 | -0.91% | CNY 5.51 | CNY 5.53 | CNY 5.46 | 10.42M |
| 2026-08-12 | CNY 5.51 | +0.36% | CNY 5.47 | CNY 5.53 | CNY 5.45 | 10.77M |
| 2026-08-11 | CNY 5.49 | -1.26% | CNY 5.56 | CNY 5.56 | CNY 5.47 | 11.33M |
| 2026-08-10 | CNY 5.56 | +2.21% | CNY 5.44 | CNY 5.59 | CNY 5.42 | 15.96M |
| 2026-08-07 | CNY 5.44 | -0.18% | CNY 5.43 | CNY 5.46 | CNY 5.38 | 12.58M |
| 2026-08-06 | CNY 5.45 | -0.18% | CNY 5.46 | CNY 5.51 | CNY 5.39 | 16.85M |
| 2026-08-05 | CNY 5.46 | -0.91% | CNY 5.51 | CNY 5.56 | CNY 5.45 | 17.78M |
| 2026-08-04 | CNY 5.51 | -1.08% | CNY 5.57 | CNY 5.59 | CNY 5.50 | 17.82M |
| 2026-08-03 | CNY 5.57 | +1.46% | CNY 5.46 | CNY 5.58 | CNY 5.46 | 19.46M |
| 2026-07-31 | CNY 5.49 | -0.36% | CNY 5.48 | CNY 5.54 | CNY 5.42 | 27.39M |
| 2026-07-30 | CNY 5.51 | +4.36% | CNY 5.29 | CNY 5.52 | CNY 5.29 | 38.37M |
| 2026-07-29 | CNY 5.28 | +2.13% | CNY 5.20 | CNY 5.30 | CNY 5.18 | 19.48M |
| 2026-07-28 | CNY 5.17 | 0.00% | CNY 5.17 | CNY 5.21 | CNY 5.14 | 11.40M |
| 2026-07-27 | CNY 5.17 | +0.98% | CNY 5.10 | CNY 5.22 | CNY 5.09 | 13.69M |
| 2026-07-24 | CNY 5.12 | -2.48% | CNY 5.19 | CNY 5.23 | CNY 5.11 | 15.52M |
| 2026-07-23 | CNY 5.25 | +2.14% | CNY 5.13 | CNY 5.26 | CNY 5.11 | 18.63M |
| 2026-07-22 | CNY 5.14 | -0.96% | CNY 5.18 | CNY 5.19 | CNY 5.10 | 18.53M |
| 2026-07-21 | CNY 5.19 | +1.96% | CNY 5.09 | CNY 5.21 | CNY 5.06 | 29.13M |
| 2026-07-20 | CNY 5.09 | +0.99% | CNY 5.08 | CNY 5.14 | CNY 4.99 | 24.80M |
| 2026-07-17 | CNY 5.04 | -1.75% | CNY 5.14 | CNY 5.19 | CNY 5.03 | 24.17M |
| 2026-07-16 | CNY 5.13 | -0.58% | CNY 5.15 | CNY 5.26 | CNY 5.08 | 17.08M |
| 2026-07-15 | CNY 5.16 | +1.18% | CNY 5.08 | CNY 5.23 | CNY 5.06 | 22.26M |
| 2026-07-14 | CNY 5.10 | +2.20% | CNY 4.97 | CNY 5.12 | CNY 4.94 | 21.12M |
| 2026-07-13 | CNY 4.99 | +0.81% | CNY 4.98 | CNY 5.16 | CNY 4.96 | 23.65M |
| 2026-07-10 | CNY 4.95 | +1.02% | CNY 4.88 | CNY 5.05 | CNY 4.84 | 17.26M |
| 2026-07-09 | CNY 4.90 | -1.21% | CNY 4.95 | CNY 4.99 | CNY 4.82 | 15.47M |
| 2026-07-08 | CNY 4.96 | -0.20% | CNY 4.95 | CNY 5.03 | CNY 4.91 | 11.29M |
| 2026-07-07 | CNY 4.97 | -2.17% | CNY 5.07 | CNY 5.08 | CNY 4.95 | 13.04M |
| 2026-07-06 | CNY 5.08 | +0.20% | CNY 5.09 | CNY 5.13 | CNY 5.05 | 15.91M |
| 2026-07-03 | CNY 5.07 | +0.80% | CNY 5.04 | CNY 5.14 | CNY 5.04 | 16.52M |
| 2026-07-02 | CNY 5.03 | +0.20% | CNY 5.00 | CNY 5.15 | CNY 4.99 | 19.76M |
| 2026-07-01 | CNY 5.02 | +1.41% | CNY 4.98 | CNY 5.07 | CNY 4.93 | 19.98M |
| 2026-06-30 | CNY 4.95 | +1.23% | CNY 4.98 | CNY 5.08 | CNY 4.89 | 19.19M |
| 2026-06-29 | CNY 4.89 | -0.41% | CNY 4.89 | CNY 4.94 | CNY 4.78 | 22.02M |
| 2026-06-26 | CNY 4.91 | -2.77% | CNY 5.05 | CNY 5.07 | CNY 4.91 | 17.95M |
| 2026-06-25 | CNY 5.05 | -1.17% | CNY 5.10 | CNY 5.11 | CNY 5.01 | 17.33M |
| 2026-06-24 | CNY 5.11 | -1.54% | CNY 5.20 | CNY 5.23 | CNY 5.08 | 15.08M |
| 2026-06-23 | CNY 5.19 | -0.57% | CNY 5.16 | CNY 5.27 | CNY 5.14 | 15.10M |
| 2026-06-22 | CNY 5.22 | -0.38% | CNY 5.24 | CNY 5.24 | CNY 5.05 | 22.55M |
| 2026-06-18 | CNY 5.24 | -1.13% | CNY 5.26 | CNY 5.30 | CNY 5.21 | 12.94M |
| 2026-06-17 | CNY 5.30 | -1.85% | CNY 5.39 | CNY 5.41 | CNY 5.25 | 15.70M |
| 2026-06-16 | CNY 5.40 | +0.75% | CNY 5.34 | CNY 5.51 | CNY 5.32 | 17.83M |
| 2026-06-15 | CNY 5.36 | +1.71% | CNY 5.31 | CNY 5.40 | CNY 5.24 | 15.47M |
| 2026-06-12 | CNY 5.27 | +1.15% | CNY 5.26 | CNY 5.32 | CNY 5.21 | 15.54M |
| 2026-06-11 | CNY 5.21 | -1.88% | CNY 5.32 | CNY 5.33 | CNY 5.18 | 13.00M |
| 2026-06-10 | CNY 5.31 | -1.12% | CNY 5.35 | CNY 5.35 | CNY 5.25 | 13.40M |
| 2026-06-09 | CNY 5.37 | -0.37% | CNY 5.39 | CNY 5.44 | CNY 5.33 | 12.22M |
| 2026-06-08 | CNY 5.39 | -3.75% | CNY 5.52 | CNY 5.60 | CNY 5.33 | 19.21M |
| 2026-06-05 | CNY 5.60 | +0.36% | CNY 5.57 | CNY 5.68 | CNY 5.52 | 14.81M |
| 2026-06-04 | CNY 5.58 | -2.45% | CNY 5.72 | CNY 5.74 | CNY 5.52 | 18.12M |
| 2026-06-03 | CNY 5.72 | -0.69% | CNY 5.76 | CNY 5.82 | CNY 5.68 | 14.74M |
| 2026-06-02 | CNY 5.76 | -1.54% | CNY 5.85 | CNY 5.87 | CNY 5.72 | 16.03M |
| 2026-06-01 | CNY 5.85 | +3.17% | CNY 5.68 | CNY 5.86 | CNY 5.63 | 22.80M |
| 2026-05-29 | CNY 5.67 | -1.73% | CNY 5.77 | CNY 5.79 | CNY 5.65 | 20.57M |
| 2026-05-28 | CNY 5.77 | +0.87% | CNY 5.73 | CNY 5.79 | CNY 5.66 | 17.24M |
| 2026-05-27 | CNY 5.72 | -1.04% | CNY 5.76 | CNY 5.82 | CNY 5.71 | 14.85M |
| 2026-05-26 | CNY 5.78 | -1.53% | CNY 5.83 | CNY 5.87 | CNY 5.70 | 19.17M |