China Resources and Environment Co., Ltd. 600217
SSE · China · Industrial Services
CNY 3.27+0.01 (+0.31%)
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 3.27 | +0.31% | CNY 3.27 | CNY 3.28 | CNY 3.23 | 6.14M |
| 2026-09-29 | CNY 3.26 | +1.24% | CNY 3.20 | CNY 3.28 | CNY 3.20 | 7.52M |
| 2026-09-28 | CNY 3.22 | -0.62% | CNY 3.23 | CNY 3.25 | CNY 3.20 | 8.83M |
| 2026-09-24 | CNY 3.24 | +0.62% | CNY 3.20 | CNY 3.24 | CNY 3.20 |
| 7.79M |
| 2026-09-23 | CNY 3.22 | -0.92% | CNY 3.25 | CNY 3.27 | CNY 3.19 | 11.55M |
| 2026-09-22 | CNY 3.25 | -0.31% | CNY 3.28 | CNY 3.28 | CNY 3.20 | 11.44M |
| 2026-09-21 | CNY 3.26 | +0.93% | CNY 3.23 | CNY 3.28 | CNY 3.21 | 10.81M |
| 2026-09-18 | CNY 3.23 | -0.31% | CNY 3.26 | CNY 3.28 | CNY 3.22 | 9.00M |
| 2026-09-17 | CNY 3.24 | -0.92% | CNY 3.25 | CNY 3.26 | CNY 3.18 | 13.87M |
| 2026-09-16 | CNY 3.27 | +1.24% | CNY 3.23 | CNY 3.28 | CNY 3.20 | 9.86M |
| 2026-09-15 | CNY 3.23 | -2.12% | CNY 3.30 | CNY 3.31 | CNY 3.22 | 11.16M |
| 2026-09-14 | CNY 3.30 | -0.30% | CNY 3.30 | CNY 3.33 | CNY 3.26 | 10.88M |
| 2026-09-11 | CNY 3.31 | -2.93% | CNY 3.39 | CNY 3.40 | CNY 3.28 | 14.98M |
| 2026-09-10 | CNY 3.41 | +0.29% | CNY 3.38 | CNY 3.49 | CNY 3.38 | 19.75M |
| 2026-09-09 | CNY 3.40 | +1.49% | CNY 3.33 | CNY 3.49 | CNY 3.33 | 33.47M |
| 2026-09-08 | CNY 3.35 | +3.72% | CNY 3.24 | CNY 3.37 | CNY 3.21 | 20.04M |
| 2026-09-07 | CNY 3.23 | -0.62% | CNY 3.23 | CNY 3.25 | CNY 3.21 | 10.27M |
| 2026-09-04 | CNY 3.25 | +0.93% | CNY 3.24 | CNY 3.28 | CNY 3.22 | 9.37M |
| 2026-09-03 | CNY 3.22 | -1.83% | CNY 3.29 | CNY 3.30 | CNY 3.21 | 8.29M |
| 2026-09-02 | CNY 3.28 | -0.61% | CNY 3.29 | CNY 3.30 | CNY 3.23 | 11.91M |
| 2026-09-01 | CNY 3.30 | +0.30% | CNY 3.27 | CNY 3.34 | CNY 3.26 | 13.94M |
| 2026-08-31 | CNY 3.29 | -3.24% | CNY 3.36 | CNY 3.37 | CNY 3.24 | 25.50M |
| 2026-08-28 | CNY 3.40 | +4.94% | CNY 3.24 | CNY 3.42 | CNY 3.20 | 44.52M |
| 2026-08-27 | CNY 3.24 | +0.31% | CNY 3.21 | CNY 3.24 | CNY 3.20 | 11.09M |
| 2026-08-26 | CNY 3.23 | +0.94% | CNY 3.20 | CNY 3.26 | CNY 3.19 | 10.49M |
| 2026-08-25 | CNY 3.20 | +2.89% | CNY 3.12 | CNY 3.20 | CNY 3.10 | 12.67M |
| 2026-08-24 | CNY 3.11 | -0.64% | CNY 3.12 | CNY 3.18 | CNY 3.11 | 11.75M |
| 2026-08-21 | CNY 3.13 | -0.32% | CNY 3.12 | CNY 3.14 | CNY 3.07 | 9.96M |
| 2026-08-20 | CNY 3.14 | +2.61% | CNY 3.06 | CNY 3.15 | CNY 3.06 | 13.18M |
| 2026-08-19 | CNY 3.06 | -1.61% | CNY 3.11 | CNY 3.11 | CNY 3.04 | 10.21M |
| 2026-08-18 | CNY 3.11 | -1.27% | CNY 3.14 | CNY 3.17 | CNY 3.10 | 11.19M |
| 2026-08-17 | CNY 3.15 | +1.61% | CNY 3.10 | CNY 3.17 | CNY 3.07 | 10.23M |
| 2026-08-14 | CNY 3.10 | -0.96% | CNY 3.13 | CNY 3.14 | CNY 3.08 | 9.51M |
| 2026-08-13 | CNY 3.13 | -1.88% | CNY 3.18 | CNY 3.19 | CNY 3.13 | 9.76M |
| 2026-08-12 | CNY 3.19 | +0.95% | CNY 3.15 | CNY 3.20 | CNY 3.14 | 8.76M |
| 2026-08-11 | CNY 3.16 | -1.56% | CNY 3.19 | CNY 3.21 | CNY 3.16 | 7.77M |
| 2026-08-10 | CNY 3.21 | +2.56% | CNY 3.12 | CNY 3.22 | CNY 3.11 | 11.75M |
| 2026-08-07 | CNY 3.13 | -1.26% | CNY 3.16 | CNY 3.16 | CNY 3.10 | 9.33M |
| 2026-08-06 | CNY 3.17 | 0.00% | CNY 3.17 | CNY 3.19 | CNY 3.10 | 13.17M |
| 2026-08-05 | CNY 3.17 | -1.55% | CNY 3.23 | CNY 3.23 | CNY 3.15 | 13.95M |
| 2026-08-04 | CNY 3.22 | -1.23% | CNY 3.24 | CNY 3.26 | CNY 3.20 | 12.01M |
| 2026-08-03 | CNY 3.26 | +5.50% | CNY 3.08 | CNY 3.26 | CNY 3.08 | 27.86M |
| 2026-07-31 | CNY 3.09 | +0.65% | CNY 3.08 | CNY 3.10 | CNY 3.06 | 9.99M |
| 2026-07-30 | CNY 3.07 | -0.32% | CNY 3.09 | CNY 3.12 | CNY 3.06 | 14.91M |
| 2026-07-29 | CNY 3.08 | +0.33% | CNY 3.07 | CNY 3.14 | CNY 3.07 | 12.41M |
| 2026-07-28 | CNY 3.07 | -0.32% | CNY 3.06 | CNY 3.11 | CNY 3.06 | 9.40M |
| 2026-07-27 | CNY 3.08 | +1.32% | CNY 3.00 | CNY 3.09 | CNY 3.00 | 17.51M |
| 2026-07-24 | CNY 3.04 | -1.30% | CNY 3.06 | CNY 3.18 | CNY 3.01 | 20.50M |
| 2026-07-23 | CNY 3.08 | +0.65% | CNY 3.06 | CNY 3.10 | CNY 3.04 | 10.22M |
| 2026-07-22 | CNY 3.06 | +0.66% | CNY 3.02 | CNY 3.08 | CNY 3.01 | 11.76M |
| 2026-07-21 | CNY 3.04 | -2.25% | CNY 3.11 | CNY 3.12 | CNY 3.02 | 14.58M |
| 2026-07-20 | CNY 3.11 | +2.30% | CNY 3.03 | CNY 3.13 | CNY 3.02 | 22.02M |
| 2026-07-17 | CNY 3.04 | 0.00% | CNY 3.04 | CNY 3.15 | CNY 3.02 | 18.38M |
| 2026-07-16 | CNY 3.04 | +1.33% | CNY 2.98 | CNY 3.05 | CNY 2.97 | 12.35M |
| 2026-07-15 | CNY 3.00 | +2.04% | CNY 2.94 | CNY 3.03 | CNY 2.93 | 14.45M |
| 2026-07-14 | CNY 2.94 | +3.16% | CNY 2.85 | CNY 2.94 | CNY 2.85 | 14.83M |
| 2026-07-13 | CNY 2.85 | -2.06% | CNY 2.90 | CNY 2.93 | CNY 2.82 | 12.57M |
| 2026-07-10 | CNY 2.91 | +2.46% | CNY 2.82 | CNY 2.97 | CNY 2.78 | 15.19M |
| 2026-07-09 | CNY 2.84 | -2.07% | CNY 2.89 | CNY 2.91 | CNY 2.82 | 15.58M |
| 2026-07-08 | CNY 2.90 | -0.34% | CNY 2.90 | CNY 2.94 | CNY 2.87 | 12.54M |
| 2026-07-07 | CNY 2.91 | -3.32% | CNY 2.98 | CNY 2.99 | CNY 2.89 | 12.01M |
| 2026-07-06 | CNY 3.01 | +1.01% | CNY 2.99 | CNY 3.14 | CNY 2.97 | 21.57M |
| 2026-07-03 | CNY 2.98 | +2.76% | CNY 2.87 | CNY 3.04 | CNY 2.87 | 19.85M |
| 2026-07-02 | CNY 2.90 | +0.35% | CNY 2.88 | CNY 2.97 | CNY 2.87 | 11.87M |
| 2026-07-01 | CNY 2.89 | +2.48% | CNY 2.81 | CNY 2.97 | CNY 2.81 | 13.34M |
| 2026-06-30 | CNY 2.82 | -0.70% | CNY 2.83 | CNY 2.88 | CNY 2.80 | 10.16M |
| 2026-06-29 | CNY 2.84 | -0.70% | CNY 2.85 | CNY 2.88 | CNY 2.77 | 12.30M |
| 2026-06-26 | CNY 2.86 | -2.39% | CNY 2.91 | CNY 2.93 | CNY 2.85 | 14.25M |
| 2026-06-25 | CNY 2.93 | -1.68% | CNY 2.97 | CNY 2.99 | CNY 2.91 | 14.21M |
| 2026-06-24 | CNY 2.98 | -5.40% | CNY 3.15 | CNY 3.15 | CNY 2.98 | 20.69M |
| 2026-06-23 | CNY 3.15 | +1.61% | CNY 3.08 | CNY 3.17 | CNY 3.08 | 15.00M |
| 2026-06-22 | CNY 3.10 | +0.65% | CNY 3.07 | CNY 3.10 | CNY 3.00 | 16.40M |
| 2026-06-18 | CNY 3.08 | +0.33% | CNY 3.07 | CNY 3.14 | CNY 3.03 | 14.42M |
| 2026-06-17 | CNY 3.07 | -3.15% | CNY 3.16 | CNY 3.16 | CNY 3.06 | 13.96M |
| 2026-06-16 | CNY 3.17 | +1.28% | CNY 3.12 | CNY 3.17 | CNY 3.06 | 17.32M |
| 2026-06-15 | CNY 3.13 | -0.63% | CNY 3.18 | CNY 3.21 | CNY 3.12 | 19.22M |
| 2026-06-12 | CNY 3.15 | -0.32% | CNY 3.18 | CNY 3.23 | CNY 3.11 | 19.56M |
| 2026-06-11 | CNY 3.16 | -1.25% | CNY 3.18 | CNY 3.23 | CNY 3.13 | 10.16M |
| 2026-06-10 | CNY 3.20 | -1.54% | CNY 3.22 | CNY 3.24 | CNY 3.16 | 13.65M |
| 2026-06-09 | CNY 3.25 | -0.61% | CNY 3.27 | CNY 3.30 | CNY 3.17 | 17.20M |
| 2026-06-08 | CNY 3.27 | -3.25% | CNY 3.35 | CNY 3.38 | CNY 3.25 | 14.94M |
| 2026-06-05 | CNY 3.38 | +0.30% | CNY 3.36 | CNY 3.41 | CNY 3.34 | 9.14M |
| 2026-06-04 | CNY 3.37 | -0.59% | CNY 3.38 | CNY 3.43 | CNY 3.36 | 8.68M |
| 2026-06-03 | CNY 3.39 | -1.45% | CNY 3.43 | CNY 3.44 | CNY 3.36 | 11.95M |
| 2026-06-02 | CNY 3.44 | -1.71% | CNY 3.50 | CNY 3.51 | CNY 3.42 | 10.54M |
| 2026-06-01 | CNY 3.50 | +2.34% | CNY 3.41 | CNY 3.52 | CNY 3.41 | 14.98M |
| 2026-05-29 | CNY 3.42 | +0.88% | CNY 3.38 | CNY 3.42 | CNY 3.37 | 13.04M |
| 2026-05-28 | CNY 3.39 | +0.59% | CNY 3.38 | CNY 3.42 | CNY 3.34 | 11.51M |
| 2026-05-27 | CNY 3.37 | -1.75% | CNY 3.43 | CNY 3.44 | CNY 3.36 | 11.29M |
| 2026-05-26 | CNY 3.43 | -2.83% | CNY 3.52 | CNY 3.52 | CNY 3.39 | 16.06M |