Qingyan Environmental Technology Co., Ltd. Class A 301288
SZSE · China · Producer Manufacturing
CNY 17.10-0.30 (-1.72%)
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 17.10 | -1.72% | CNY 17.54 | CNY 17.59 | CNY 16.93 | 1.05M |
| 2026-09-29 | CNY 17.40 | +3.51% | CNY 16.84 | CNY 17.55 | CNY 16.68 | 1.19M |
| 2026-09-28 | CNY 16.81 | -0.94% | CNY 17.53 | CNY 17.62 | CNY 16.52 | 1.41M |
| 2026-09-24 | CNY 16.97 | -2.47% | CNY 17.35 | CNY 17.46 | CNY 16.97 | 1.10M |
| 2026-09-23 | CNY 17.40 | +1.87% | CNY 17.00 | CNY 17.55 | CNY 16.81 | 1.55M |
| 2026-09-22 | CNY 17.08 | +5.69% | CNY 16.23 | CNY 17.32 | CNY 16.16 | 2.27M |
| 2026-09-21 | CNY 16.16 | +1.19% | CNY 15.92 | CNY 16.42 | CNY 15.92 | 1.15M |
| 2026-09-18 | CNY 15.97 | 0.00% | CNY 16.20 | CNY 16.34 | CNY 15.97 | 1.18M |
| 2026-09-17 | CNY 15.97 | +0.38% | CNY 15.91 | CNY 16.18 | CNY 15.49 | 1.31M |
| 2026-09-16 | CNY 15.91 | +2.32% | CNY 15.55 | CNY 16.03 | CNY 15.34 | 1.30M |
| 2026-09-15 | CNY 15.55 | -5.07% | CNY 16.52 | CNY 16.52 | CNY 15.40 | 1.46M |
| 2026-09-14 | CNY 16.38 | +0.68% | CNY 15.99 | CNY 16.65 | CNY 15.99 | 1.43M |
| 2026-09-11 | CNY 16.27 | -4.96% | CNY 16.92 | CNY 17.01 | CNY 15.97 | 2.11M |
| 2026-09-10 | CNY 17.12 | -2.28% | CNY 17.55 | CNY 17.59 | CNY 17.10 | 972.70K |
| 2026-09-09 | CNY 17.52 | -2.29% | CNY 17.75 | CNY 18.09 | CNY 17.47 | 1.45M |
| 2026-09-08 | CNY 17.93 | +3.22% | CNY 17.55 | CNY 18.13 | CNY 17.28 | 1.66M |
| 2026-09-07 | CNY 17.37 | +1.52% | CNY 17.21 | CNY 17.44 | CNY 16.97 | 1.35M |
| 2026-09-04 | CNY 17.11 | -1.44% | CNY 17.61 | CNY 17.65 | CNY 17.01 | 1.16M |
| 2026-09-03 | CNY 17.36 | -1.20% | CNY 17.57 | CNY 17.83 | CNY 17.14 | 965.60K |
| 2026-09-02 | CNY 17.57 | +0.34% | CNY 17.42 | CNY 17.68 | CNY 17.03 | 1.26M |
| 2026-09-01 | CNY 17.51 | -0.68% | CNY 17.64 | CNY 17.74 | CNY 17.30 | 1.27M |
| 2026-08-31 | CNY 17.63 | +1.44% | CNY 17.41 | CNY 17.73 | CNY 16.92 | 1.44M |
| 2026-08-28 | CNY 17.38 | +1.88% | CNY 17.13 | CNY 17.57 | CNY 17.08 | 1.17M |
| 2026-08-27 | CNY 17.06 | -0.35% | CNY 17.22 | CNY 17.29 | CNY 16.91 | 704.00K |
| 2026-08-26 | CNY 17.12 | -0.35% | CNY 17.21 | CNY 17.35 | CNY 16.95 | 991.30K |
| 2026-08-25 | CNY 17.18 | +2.44% | CNY 16.68 | CNY 17.25 | CNY 16.57 | 1.09M |
| 2026-08-24 | CNY 16.77 | -1.35% | CNY 17.11 | CNY 17.16 | CNY 16.60 | 1.22M |
| 2026-08-21 | CNY 17.00 | -1.05% | CNY 17.02 | CNY 17.24 | CNY 16.86 | 1.94M |
| 2026-08-20 | CNY 17.18 | +2.26% | CNY 16.97 | CNY 17.48 | CNY 16.49 | 1.47M |
| 2026-08-19 | CNY 16.80 | -3.06% | CNY 17.28 | CNY 17.28 | CNY 16.73 | 1.22M |
| 2026-08-18 | CNY 17.33 | -0.17% | CNY 17.44 | CNY 17.44 | CNY 17.10 | 913.10K |
| 2026-08-17 | CNY 17.36 | +2.78% | CNY 16.99 | CNY 17.50 | CNY 16.75 | 1.59M |
| 2026-08-14 | CNY 16.89 | +1.26% | CNY 16.66 | CNY 16.99 | CNY 16.63 | 1.50M |
| 2026-08-13 | CNY 16.68 | -2.63% | CNY 17.13 | CNY 17.38 | CNY 16.64 | 3.08M |
| 2026-08-12 | CNY 17.13 | -0.12% | CNY 17.22 | CNY 17.58 | CNY 17.13 | 1.88M |
| 2026-08-11 | CNY 17.15 | -3.16% | CNY 17.65 | CNY 18.00 | CNY 17.13 | 1.31M |
| 2026-08-10 | CNY 17.71 | +3.75% | CNY 17.07 | CNY 17.93 | CNY 16.81 | 2.17M |
| 2026-08-07 | CNY 17.07 | +3.77% | CNY 16.38 | CNY 17.15 | CNY 15.95 | 1.79M |
| 2026-08-06 | CNY 16.45 | -0.42% | CNY 16.49 | CNY 16.56 | CNY 16.02 | 1.32M |
| 2026-08-05 | CNY 16.52 | +0.06% | CNY 16.51 | CNY 16.74 | CNY 16.18 | 1.47M |
| 2026-08-04 | CNY 16.51 | +4.03% | CNY 16.00 | CNY 16.55 | CNY 16.00 | 1.40M |
| 2026-08-03 | CNY 15.87 | +3.86% | CNY 15.30 | CNY 16.04 | CNY 15.08 | 1.41M |
| 2026-07-31 | CNY 15.28 | +4.66% | CNY 14.84 | CNY 15.37 | CNY 14.84 | 1.11M |
| 2026-07-30 | CNY 14.60 | -2.47% | CNY 14.97 | CNY 15.30 | CNY 14.40 | 1.30M |
| 2026-07-29 | CNY 14.97 | +2.89% | CNY 14.63 | CNY 15.19 | CNY 14.57 | 1.22M |
| 2026-07-28 | CNY 14.55 | -0.34% | CNY 14.59 | CNY 15.15 | CNY 14.49 | 1.19M |
| 2026-07-27 | CNY 14.60 | +2.46% | CNY 14.29 | CNY 14.71 | CNY 14.09 | 1.57M |
| 2026-07-24 | CNY 14.25 | -2.80% | CNY 14.47 | CNY 14.70 | CNY 14.09 | 1.29M |
| 2026-07-23 | CNY 14.66 | +5.70% | CNY 13.88 | CNY 14.66 | CNY 13.82 | 1.60M |
| 2026-07-22 | CNY 13.87 | -3.75% | CNY 14.30 | CNY 14.60 | CNY 13.80 | 1.36M |
| 2026-07-21 | CNY 14.41 | -0.62% | CNY 14.37 | CNY 14.55 | CNY 13.34 | 1.68M |
| 2026-07-20 | CNY 14.50 | -5.29% | CNY 15.38 | CNY 15.81 | CNY 14.00 | 1.78M |
| 2026-07-17 | CNY 15.31 | -5.20% | CNY 16.17 | CNY 16.40 | CNY 15.10 | 1.91M |
| 2026-07-16 | CNY 16.15 | +1.51% | CNY 15.93 | CNY 16.55 | CNY 15.67 | 1.21M |
| 2026-07-15 | CNY 15.91 | +0.13% | CNY 15.88 | CNY 16.15 | CNY 15.41 | 1.38M |
| 2026-07-14 | CNY 15.89 | +0.89% | CNY 15.70 | CNY 15.94 | CNY 15.26 | 1.50M |
| 2026-07-13 | CNY 15.75 | -4.31% | CNY 16.52 | CNY 16.57 | CNY 15.63 | 1.38M |
| 2026-07-10 | CNY 16.46 | +0.67% | CNY 16.09 | CNY 16.94 | CNY 16.09 | 1.37M |
| 2026-07-09 | CNY 16.35 | 0.00% | CNY 16.28 | CNY 16.47 | CNY 15.81 | 1.57M |
| 2026-07-08 | CNY 16.35 | -3.14% | CNY 16.59 | CNY 16.86 | CNY 16.18 | 1.28M |
| 2026-07-07 | CNY 16.88 | -3.49% | CNY 17.15 | CNY 17.88 | CNY 16.70 | 1.88M |
| 2026-07-06 | CNY 17.49 | -2.83% | CNY 18.08 | CNY 18.40 | CNY 17.27 | 2.33M |
| 2026-07-03 | CNY 18.00 | +4.59% | CNY 17.06 | CNY 18.53 | CNY 17.06 | 4.14M |
| 2026-07-02 | CNY 17.21 | -2.33% | CNY 17.59 | CNY 18.25 | CNY 17.12 | 2.03M |
| 2026-07-01 | CNY 17.62 | +2.44% | CNY 17.19 | CNY 18.20 | CNY 16.96 | 1.97M |
| 2026-06-30 | CNY 17.20 | -1.15% | CNY 17.73 | CNY 17.90 | CNY 16.96 | 2.06M |
| 2026-06-29 | CNY 17.40 | -2.74% | CNY 18.12 | CNY 18.66 | CNY 17.23 | 2.01M |
| 2026-06-26 | CNY 17.89 | -7.11% | CNY 19.25 | CNY 19.39 | CNY 17.55 | 2.75M |
| 2026-06-25 | CNY 19.26 | -0.67% | CNY 19.46 | CNY 19.82 | CNY 19.03 | 3.01M |
| 2026-06-24 | CNY 19.39 | -3.20% | CNY 20.15 | CNY 20.94 | CNY 19.02 | 3.27M |
| 2026-06-23 | CNY 20.03 | +12.02% | CNY 17.67 | CNY 20.53 | CNY 17.52 | 4.52M |
| 2026-06-22 | CNY 17.88 | -0.17% | CNY 17.73 | CNY 18.13 | CNY 16.82 | 2.01M |
| 2026-06-18 | CNY 17.91 | -4.17% | CNY 18.58 | CNY 18.65 | CNY 17.70 | 2.01M |
| 2026-06-17 | CNY 18.69 | -5.70% | CNY 20.21 | CNY 20.21 | CNY 18.41 | 3.00M |
| 2026-06-16 | CNY 19.82 | -0.40% | CNY 19.80 | CNY 20.38 | CNY 19.21 | 2.05M |
| 2026-06-15 | CNY 19.90 | +1.58% | CNY 19.80 | CNY 19.90 | CNY 18.90 | 2.77M |
| 2026-06-12 | CNY 19.59 | +1.77% | CNY 19.36 | CNY 19.80 | CNY 19.12 | 2.18M |
| 2026-06-11 | CNY 19.25 | -1.03% | CNY 19.58 | CNY 19.59 | CNY 18.82 | 3.42M |
| 2026-06-10 | CNY 19.45 | +1.14% | CNY 19.16 | CNY 19.59 | CNY 19.00 | 3.76M |
| 2026-06-09 | CNY 19.23 | +6.30% | CNY 18.03 | CNY 19.71 | CNY 18.03 | 4.20M |
| 2026-06-08 | CNY 18.09 | -5.04% | CNY 18.58 | CNY 19.32 | CNY 17.62 | 2.98M |
| 2026-06-05 | CNY 19.05 | +4.67% | CNY 18.15 | CNY 19.13 | CNY 18.06 | 3.45M |
| 2026-06-04 | CNY 18.20 | +0.44% | CNY 17.89 | CNY 18.52 | CNY 17.31 | 3.82M |
| 2026-06-03 | CNY 18.12 | +2.95% | CNY 17.59 | CNY 18.40 | CNY 16.65 | 6.21M |
| 2026-06-02 | CNY 17.60 | -2.28% | CNY 18.00 | CNY 18.49 | CNY 17.28 | 3.39M |
| 2026-06-01 | CNY 18.01 | +7.33% | CNY 16.88 | CNY 18.06 | CNY 16.36 | 3.03M |
| 2026-05-29 | CNY 16.78 | -4.98% | CNY 17.54 | CNY 17.70 | CNY 16.60 | 1.85M |
| 2026-05-28 | CNY 17.66 | -0.67% | CNY 17.72 | CNY 18.07 | CNY 17.08 | 1.88M |
| 2026-05-27 | CNY 17.78 | -4.05% | CNY 18.48 | CNY 18.59 | CNY 17.33 | 2.74M |
| 2026-05-26 | CNY 18.53 | -0.38% | CNY 18.45 | CNY 19.06 | CNY 18.07 | 2.53M |