Shanghai Environment Group Co. Ltd. Class A 601200
SSE · China · Industrial Services
CNY 6.80+0.03 (+0.44%)
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 6.80 | +0.44% | CNY 6.78 | CNY 6.83 | CNY 6.75 | 4.60M |
| 2026-09-29 | CNY 6.77 | +0.74% | CNY 6.72 | CNY 6.78 | CNY 6.70 | 3.76M |
| 2026-09-28 | CNY 6.72 | -0.30% | CNY 6.74 | CNY 6.76 | CNY 6.67 | 5.97M |
| 2026-09-24 | CNY 6.74 | -1.17% | CNY 6.80 | CNY 6.84 | CNY 6.73 | 5.02M |
| 2026-09-23 | CNY 6.82 | -0.44% | CNY 6.84 | CNY 6.89 | CNY 6.81 | 4.30M |
| 2026-09-22 | CNY 6.85 | -0.15% | CNY 6.88 | CNY 6.89 | CNY 6.84 | 4.76M |
| 2026-09-21 | CNY 6.86 | +0.44% | CNY 6.83 | CNY 6.88 | CNY 6.82 | 5.72M |
| 2026-09-18 | CNY 6.83 | -0.44% | CNY 6.88 | CNY 6.90 | CNY 6.83 | 5.53M |
| 2026-09-17 | CNY 6.86 | -0.29% | CNY 6.87 | CNY 6.87 | CNY 6.81 | 3.58M |
| 2026-09-16 | CNY 6.88 | +0.73% | CNY 6.86 | CNY 6.89 | CNY 6.78 | 5.23M |
| 2026-09-15 | CNY 6.83 | -2.01% | CNY 6.97 | CNY 7.02 | CNY 6.81 | 8.26M |
| 2026-09-14 | CNY 6.97 | +0.72% | CNY 6.90 | CNY 6.99 | CNY 6.89 | 5.73M |
| 2026-09-11 | CNY 6.92 | -1.84% | CNY 7.05 | CNY 7.05 | CNY 6.91 | 8.01M |
| 2026-09-10 | CNY 7.05 | +0.28% | CNY 7.03 | CNY 7.10 | CNY 6.99 | 8.81M |
| 2026-09-09 | CNY 7.03 | -0.14% | CNY 7.04 | CNY 7.06 | CNY 7.00 | 4.67M |
| 2026-09-08 | CNY 7.04 | +1.44% | CNY 6.96 | CNY 7.06 | CNY 6.93 | 7.64M |
| 2026-09-07 | CNY 6.94 | -0.29% | CNY 6.97 | CNY 6.99 | CNY 6.93 | 5.18M |
| 2026-09-04 | CNY 6.96 | +0.43% | CNY 6.93 | CNY 7.01 | CNY 6.93 | 5.01M |
| 2026-09-03 | CNY 6.93 | -0.57% | CNY 6.97 | CNY 7.01 | CNY 6.91 | 5.22M |
| 2026-09-02 | CNY 6.97 | -0.85% | CNY 7.03 | CNY 7.03 | CNY 6.91 | 6.04M |
| 2026-09-01 | CNY 7.03 | +0.43% | CNY 6.98 | CNY 7.05 | CNY 6.98 | 6.62M |
| 2026-08-31 | CNY 7.00 | -0.57% | CNY 7.04 | CNY 7.06 | CNY 6.98 | 6.48M |
| 2026-08-28 | CNY 7.04 | +1.00% | CNY 6.97 | CNY 7.07 | CNY 6.95 | 6.16M |
| 2026-08-27 | CNY 6.97 | -1.13% | CNY 7.03 | CNY 7.05 | CNY 6.91 | 7.94M |
| 2026-08-26 | CNY 7.05 | +0.71% | CNY 7.00 | CNY 7.09 | CNY 7.00 | 5.40M |
| 2026-08-25 | CNY 7.00 | +1.01% | CNY 6.92 | CNY 7.02 | CNY 6.90 | 6.34M |
| 2026-08-24 | CNY 6.93 | +0.43% | CNY 6.88 | CNY 6.95 | CNY 6.87 | 6.37M |
| 2026-08-21 | CNY 6.90 | -1.15% | CNY 6.95 | CNY 6.98 | CNY 6.84 | 6.27M |
| 2026-08-20 | CNY 6.98 | +0.87% | CNY 6.90 | CNY 7.02 | CNY 6.90 | 6.59M |
| 2026-08-19 | CNY 6.92 | -0.43% | CNY 6.95 | CNY 6.99 | CNY 6.87 | 7.25M |
| 2026-08-18 | CNY 6.95 | -0.43% | CNY 6.95 | CNY 6.99 | CNY 6.92 | 5.26M |
| 2026-08-17 | CNY 6.98 | +0.43% | CNY 6.94 | CNY 6.99 | CNY 6.87 | 6.41M |
| 2026-08-14 | CNY 6.95 | -0.43% | CNY 7.00 | CNY 7.02 | CNY 6.92 | 6.26M |
| 2026-08-13 | CNY 6.98 | -0.57% | CNY 7.03 | CNY 7.04 | CNY 6.96 | 6.73M |
| 2026-08-12 | CNY 7.02 | -0.28% | CNY 7.03 | CNY 7.08 | CNY 6.98 | 5.78M |
| 2026-08-11 | CNY 7.04 | -0.28% | CNY 7.06 | CNY 7.10 | CNY 7.02 | 5.87M |
| 2026-08-10 | CNY 7.06 | +1.15% | CNY 6.98 | CNY 7.12 | CNY 6.95 | 9.41M |
| 2026-08-07 | CNY 6.98 | -0.85% | CNY 7.03 | CNY 7.04 | CNY 6.94 | 8.98M |
| 2026-08-06 | CNY 7.04 | -0.71% | CNY 7.08 | CNY 7.11 | CNY 6.99 | 8.57M |
| 2026-08-05 | CNY 7.09 | -0.84% | CNY 7.15 | CNY 7.17 | CNY 7.07 | 6.42M |
| 2026-08-04 | CNY 7.15 | -1.38% | CNY 7.26 | CNY 7.27 | CNY 7.14 | 9.08M |
| 2026-08-03 | CNY 7.25 | +1.83% | CNY 7.13 | CNY 7.27 | CNY 7.11 | 9.76M |
| 2026-07-31 | CNY 7.12 | +0.28% | CNY 7.12 | CNY 7.15 | CNY 7.03 | 9.08M |
| 2026-07-30 | CNY 7.10 | -0.14% | CNY 7.00 | CNY 7.13 | CNY 6.99 | 11.06M |
| 2026-07-29 | CNY 7.11 | +1.57% | CNY 7.02 | CNY 7.15 | CNY 7.00 | 12.32M |
| 2026-07-28 | CNY 7.00 | +0.29% | CNY 6.95 | CNY 7.01 | CNY 6.90 | 7.40M |
| 2026-07-27 | CNY 6.98 | +0.58% | CNY 6.91 | CNY 7.05 | CNY 6.90 | 9.66M |
| 2026-07-24 | CNY 6.94 | -1.70% | CNY 7.05 | CNY 7.10 | CNY 6.93 | 7.70M |
| 2026-07-23 | CNY 7.06 | +1.58% | CNY 6.94 | CNY 7.09 | CNY 6.92 | 7.63M |
| 2026-07-22 | CNY 6.95 | -0.57% | CNY 6.96 | CNY 6.98 | CNY 6.85 | 11.84M |
| 2026-07-21 | CNY 6.99 | -0.85% | CNY 7.05 | CNY 7.14 | CNY 6.98 | 11.83M |
| 2026-07-20 | CNY 7.05 | +0.71% | CNY 6.99 | CNY 7.16 | CNY 6.96 | 11.46M |
| 2026-07-17 | CNY 7.00 | -0.85% | CNY 7.07 | CNY 7.18 | CNY 6.99 | 13.17M |
| 2026-07-16 | CNY 7.06 | +0.14% | CNY 7.05 | CNY 7.10 | CNY 7.00 | 7.93M |
| 2026-07-15 | CNY 7.05 | +1.29% | CNY 6.93 | CNY 7.08 | CNY 6.92 | 8.52M |
| 2026-07-14 | CNY 6.96 | +1.31% | CNY 6.82 | CNY 7.00 | CNY 6.82 | 8.83M |
| 2026-07-13 | CNY 6.87 | +0.59% | CNY 6.84 | CNY 6.94 | CNY 6.81 | 9.65M |
| 2026-07-10 | CNY 6.83 | +0.74% | CNY 6.78 | CNY 6.89 | CNY 6.72 | 7.58M |
| 2026-07-09 | CNY 6.78 | -1.88% | CNY 6.91 | CNY 6.91 | CNY 6.74 | 9.61M |
| 2026-07-08 | CNY 6.91 | +0.88% | CNY 6.82 | CNY 6.96 | CNY 6.80 | 6.65M |
| 2026-07-07 | CNY 6.85 | -2.00% | CNY 6.98 | CNY 7.00 | CNY 6.80 | 7.06M |
| 2026-07-06 | CNY 6.99 | +1.75% | CNY 6.86 | CNY 7.00 | CNY 6.82 | 8.36M |
| 2026-07-03 | CNY 6.87 | +0.73% | CNY 6.83 | CNY 6.91 | CNY 6.81 | 5.51M |
| 2026-07-02 | CNY 6.82 | +1.04% | CNY 6.74 | CNY 6.88 | CNY 6.73 | 8.54M |
| 2026-07-01 | CNY 6.75 | +2.27% | CNY 6.61 | CNY 6.82 | CNY 6.60 | 8.60M |
| 2026-06-30 | CNY 6.60 | -1.05% | CNY 6.68 | CNY 6.70 | CNY 6.59 | 8.22M |
| 2026-06-29 | CNY 6.67 | +0.60% | CNY 6.63 | CNY 6.71 | CNY 6.52 | 9.08M |
| 2026-06-26 | CNY 6.63 | -0.75% | CNY 6.75 | CNY 6.75 | CNY 6.60 | 8.55M |
| 2026-06-25 | CNY 6.68 | -1.47% | CNY 6.77 | CNY 6.80 | CNY 6.67 | 10.35M |
| 2026-06-24 | CNY 6.78 | -2.31% | CNY 6.99 | CNY 7.01 | CNY 6.76 | 11.91M |
| 2026-06-23 | CNY 6.94 | -0.86% | CNY 6.99 | CNY 7.08 | CNY 6.91 | 13.34M |
| 2026-06-22 | CNY 7.00 | -0.71% | CNY 7.01 | CNY 7.05 | CNY 6.82 | 11.86M |
| 2026-06-18 | CNY 7.05 | -0.70% | CNY 7.09 | CNY 7.09 | CNY 7.00 | 6.21M |
| 2026-06-17 | CNY 7.10 | -1.39% | CNY 7.18 | CNY 7.18 | CNY 7.05 | 7.86M |
| 2026-06-16 | CNY 7.20 | -0.96% | CNY 7.26 | CNY 7.27 | CNY 7.14 | 7.74M |
| 2026-06-15 | CNY 7.27 | +0.55% | CNY 7.25 | CNY 7.36 | CNY 7.23 | 9.89M |
| 2026-06-12 | CNY 7.23 | +0.28% | CNY 7.22 | CNY 7.27 | CNY 7.14 | 13.76M |
| 2026-06-11 | CNY 7.21 | -1.90% | CNY 7.32 | CNY 7.38 | CNY 7.15 | 8.65M |
| 2026-06-10 | CNY 7.35 | +0.41% | CNY 7.29 | CNY 7.36 | CNY 7.24 | 6.26M |
| 2026-06-09 | CNY 7.32 | -0.54% | CNY 7.35 | CNY 7.37 | CNY 7.26 | 4.99M |
| 2026-06-08 | CNY 7.36 | -1.60% | CNY 7.51 | CNY 7.51 | CNY 7.26 | 9.36M |
| 2026-06-05 | CNY 7.48 | 0.00% | CNY 7.49 | CNY 7.57 | CNY 7.44 | 6.22M |
| 2026-06-04 | CNY 7.48 | -1.97% | CNY 7.61 | CNY 7.67 | CNY 7.46 | 7.98M |
| 2026-06-03 | CNY 7.63 | -1.68% | CNY 7.75 | CNY 7.79 | CNY 7.56 | 9.31M |
| 2026-06-02 | CNY 7.76 | -1.02% | CNY 7.84 | CNY 7.88 | CNY 7.74 | 7.36M |
| 2026-06-01 | CNY 7.84 | +2.48% | CNY 7.66 | CNY 7.88 | CNY 7.58 | 12.36M |
| 2026-05-29 | CNY 7.65 | +1.73% | CNY 7.52 | CNY 7.68 | CNY 7.52 | 7.71M |
| 2026-05-28 | CNY 7.52 | -0.79% | CNY 7.59 | CNY 7.65 | CNY 7.47 | 5.79M |
| 2026-05-27 | CNY 7.58 | -1.30% | CNY 7.66 | CNY 7.74 | CNY 7.51 | 8.47M |
| 2026-05-26 | CNY 7.68 | 0.00% | CNY 7.64 | CNY 7.72 | CNY 7.60 | 6.07M |