Chongqing Sanfeng Environment Group Corp. Ltd. Class A 601827
SSE · China · Industrial Services
CNY 7.90+0.08 (+1.02%)
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 7.90 | +1.02% | CNY 7.86 | CNY 7.91 | CNY 7.82 | 3.06M |
| 2026-09-29 | CNY 7.82 | +0.51% | CNY 7.78 | CNY 7.85 | CNY 7.77 | 2.15M |
| 2026-09-28 | CNY 7.78 | -0.38% | CNY 7.82 | CNY 7.84 | CNY 7.74 | 3.13M |
| 2026-09-24 | CNY 7.81 | -0.64% | CNY 7.86 | CNY 7.89 | CNY 7.79 | 3.22M |
| 2026-09-23 | CNY 7.86 | +0.26% | CNY 7.85 | CNY 7.91 | CNY 7.82 | 3.40M |
| 2026-09-22 | CNY 7.84 | +0.13% | CNY 7.83 | CNY 7.86 | CNY 7.81 | 2.76M |
| 2026-09-21 | CNY 7.83 | -0.76% | CNY 7.90 | CNY 7.91 | CNY 7.79 | 6.99M |
| 2026-09-18 | CNY 7.89 | -0.50% | CNY 7.95 | CNY 8.00 | CNY 7.89 | 4.79M |
| 2026-09-17 | CNY 7.93 | -1.49% | CNY 8.05 | CNY 8.05 | CNY 7.89 | 5.48M |
| 2026-09-16 | CNY 8.05 | -0.98% | CNY 8.17 | CNY 8.20 | CNY 8.02 | 5.96M |
| 2026-09-15 | CNY 8.13 | -0.49% | CNY 8.12 | CNY 8.26 | CNY 8.09 | 5.98M |
| 2026-09-14 | CNY 8.17 | +1.11% | CNY 8.06 | CNY 8.22 | CNY 7.99 | 6.27M |
| 2026-09-11 | CNY 8.08 | -1.46% | CNY 8.18 | CNY 8.26 | CNY 8.03 | 11.80M |
| 2026-09-10 | CNY 8.20 | +0.37% | CNY 8.18 | CNY 8.29 | CNY 8.14 | 6.60M |
| 2026-09-09 | CNY 8.17 | +1.36% | CNY 8.09 | CNY 8.19 | CNY 8.04 | 4.46M |
| 2026-09-08 | CNY 8.06 | -0.74% | CNY 8.14 | CNY 8.15 | CNY 8.04 | 4.97M |
| 2026-09-07 | CNY 8.12 | +1.00% | CNY 8.06 | CNY 8.12 | CNY 8.02 | 4.62M |
| 2026-09-04 | CNY 8.04 | -0.99% | CNY 8.13 | CNY 8.16 | CNY 8.04 | 5.71M |
| 2026-09-03 | CNY 8.12 | -0.12% | CNY 8.11 | CNY 8.18 | CNY 8.08 | 3.89M |
| 2026-09-02 | CNY 8.13 | -0.97% | CNY 8.18 | CNY 8.21 | CNY 8.11 | 3.93M |
| 2026-09-01 | CNY 8.21 | -0.85% | CNY 8.28 | CNY 8.33 | CNY 8.18 | 6.26M |
| 2026-08-31 | CNY 8.28 | +1.60% | CNY 8.18 | CNY 8.31 | CNY 8.10 | 6.64M |
| 2026-08-28 | CNY 8.15 | -0.61% | CNY 8.17 | CNY 8.24 | CNY 8.10 | 4.98M |
| 2026-08-27 | CNY 8.20 | +1.36% | CNY 8.07 | CNY 8.24 | CNY 8.03 | 6.95M |
| 2026-08-26 | CNY 8.09 | -2.18% | CNY 8.09 | CNY 8.18 | CNY 7.98 | 11.18M |
| 2026-08-25 | CNY 8.27 | +0.12% | CNY 8.25 | CNY 8.30 | CNY 8.23 | 4.17M |
| 2026-08-24 | CNY 8.26 | +0.85% | CNY 8.20 | CNY 8.33 | CNY 8.20 | 3.24M |
| 2026-08-21 | CNY 8.19 | -1.21% | CNY 8.28 | CNY 8.28 | CNY 8.09 | 5.58M |
| 2026-08-20 | CNY 8.29 | +0.73% | CNY 8.23 | CNY 8.34 | CNY 8.22 | 4.17M |
| 2026-08-19 | CNY 8.23 | -1.32% | CNY 8.30 | CNY 8.40 | CNY 8.22 | 5.31M |
| 2026-08-18 | CNY 8.34 | +0.24% | CNY 8.32 | CNY 8.35 | CNY 8.25 | 5.79M |
| 2026-08-17 | CNY 8.32 | -1.07% | CNY 8.40 | CNY 8.40 | CNY 8.26 | 6.77M |
| 2026-08-14 | CNY 8.41 | -2.21% | CNY 8.56 | CNY 8.66 | CNY 8.39 | 9.83M |
| 2026-08-13 | CNY 8.60 | +2.63% | CNY 8.37 | CNY 8.69 | CNY 8.19 | 20.34M |
| 2026-08-12 | CNY 8.38 | -3.46% | CNY 8.78 | CNY 8.78 | CNY 8.36 | 13.28M |
| 2026-08-11 | CNY 8.68 | -1.81% | CNY 8.79 | CNY 8.93 | CNY 8.67 | 8.42M |
| 2026-08-10 | CNY 8.84 | +5.11% | CNY 8.41 | CNY 8.99 | CNY 8.38 | 23.35M |
| 2026-08-07 | CNY 8.41 | +0.72% | CNY 8.40 | CNY 8.43 | CNY 8.27 | 7.23M |
| 2026-08-06 | CNY 8.35 | 0.00% | CNY 8.36 | CNY 8.47 | CNY 8.26 | 6.61M |
| 2026-08-05 | CNY 8.35 | -0.71% | CNY 8.41 | CNY 8.52 | CNY 8.34 | 7.75M |
| 2026-08-04 | CNY 8.41 | -0.47% | CNY 8.53 | CNY 8.55 | CNY 8.38 | 9.86M |
| 2026-08-03 | CNY 8.45 | +0.24% | CNY 8.46 | CNY 8.56 | CNY 8.40 | 12.86M |
| 2026-07-31 | CNY 8.43 | +1.81% | CNY 8.24 | CNY 8.45 | CNY 8.20 | 13.30M |
| 2026-07-30 | CNY 8.28 | +2.35% | CNY 8.10 | CNY 8.28 | CNY 8.10 | 10.54M |
| 2026-07-29 | CNY 8.09 | +1.38% | CNY 7.95 | CNY 8.15 | CNY 7.95 | 7.49M |
| 2026-07-28 | CNY 7.98 | -1.97% | CNY 8.09 | CNY 8.09 | CNY 7.90 | 6.74M |
| 2026-07-27 | CNY 8.14 | +1.62% | CNY 8.03 | CNY 8.16 | CNY 8.01 | 10.74M |
| 2026-07-24 | CNY 8.01 | +0.13% | CNY 7.91 | CNY 8.12 | CNY 7.91 | 9.35M |
| 2026-07-23 | CNY 8.00 | +1.52% | CNY 7.87 | CNY 8.03 | CNY 7.84 | 7.75M |
| 2026-07-22 | CNY 7.88 | +0.51% | CNY 7.84 | CNY 7.91 | CNY 7.71 | 7.33M |
| 2026-07-21 | CNY 7.84 | -0.88% | CNY 7.88 | CNY 7.98 | CNY 7.79 | 9.47M |
| 2026-07-20 | CNY 7.91 | +1.41% | CNY 7.84 | CNY 7.98 | CNY 7.78 | 8.58M |
| 2026-07-17 | CNY 7.80 | -0.51% | CNY 7.86 | CNY 7.98 | CNY 7.76 | 9.85M |
| 2026-07-16 | CNY 7.84 | +0.26% | CNY 7.81 | CNY 7.91 | CNY 7.76 | 8.99M |
| 2026-07-15 | CNY 7.82 | -1.14% | CNY 7.90 | CNY 7.97 | CNY 7.67 | 13.99M |
| 2026-07-14 | CNY 7.91 | +0.38% | CNY 7.92 | CNY 7.99 | CNY 7.88 | 10.34M |
| 2026-07-13 | CNY 7.88 | +4.10% | CNY 7.62 | CNY 8.07 | CNY 7.62 | 16.16M |
| 2026-07-10 | CNY 7.57 | +1.07% | CNY 7.57 | CNY 7.68 | CNY 7.42 | 6.07M |
| 2026-07-09 | CNY 7.49 | -1.71% | CNY 7.61 | CNY 7.63 | CNY 7.42 | 4.54M |
| 2026-07-08 | CNY 7.62 | +0.53% | CNY 7.60 | CNY 7.72 | CNY 7.55 | 3.74M |
| 2026-07-07 | CNY 7.58 | -1.94% | CNY 7.73 | CNY 7.73 | CNY 7.56 | 3.81M |
| 2026-07-06 | CNY 7.73 | +3.20% | CNY 7.54 | CNY 7.75 | CNY 7.47 | 6.49M |
| 2026-07-03 | CNY 7.49 | 0.00% | CNY 7.50 | CNY 7.53 | CNY 7.46 | 3.86M |
| 2026-07-02 | CNY 7.49 | +1.08% | CNY 7.39 | CNY 7.52 | CNY 7.36 | 3.18M |
| 2026-07-01 | CNY 7.41 | +1.93% | CNY 7.27 | CNY 7.44 | CNY 7.24 | 3.59M |
| 2026-06-30 | CNY 7.27 | -0.55% | CNY 7.28 | CNY 7.30 | CNY 7.21 | 3.23M |
| 2026-06-29 | CNY 7.31 | +1.67% | CNY 7.19 | CNY 7.34 | CNY 7.07 | 5.34M |
| 2026-06-26 | CNY 7.19 | -1.10% | CNY 7.27 | CNY 7.29 | CNY 7.19 | 3.99M |
| 2026-06-25 | CNY 7.27 | -1.62% | CNY 7.34 | CNY 7.36 | CNY 7.18 | 6.51M |
| 2026-06-24 | CNY 7.39 | -1.86% | CNY 7.54 | CNY 7.55 | CNY 7.32 | 6.50M |
| 2026-06-23 | CNY 7.53 | 0.00% | CNY 7.48 | CNY 7.66 | CNY 7.42 | 4.91M |
| 2026-06-22 | CNY 7.53 | -0.26% | CNY 7.54 | CNY 7.55 | CNY 7.27 | 7.55M |
| 2026-06-18 | CNY 7.55 | -2.20% | CNY 7.73 | CNY 7.75 | CNY 7.54 | 5.20M |
| 2026-06-17 | CNY 7.72 | -0.26% | CNY 7.70 | CNY 7.76 | CNY 7.65 | 5.24M |
| 2026-06-16 | CNY 7.74 | +0.39% | CNY 7.71 | CNY 7.79 | CNY 7.67 | 6.00M |
| 2026-06-15 | CNY 7.71 | +1.98% | CNY 7.59 | CNY 7.73 | CNY 7.59 | 5.78M |
| 2026-06-12 | CNY 7.56 | +1.48% | CNY 7.48 | CNY 7.59 | CNY 7.43 | 5.47M |
| 2026-06-11 | CNY 7.45 | -2.23% | CNY 7.57 | CNY 7.61 | CNY 7.44 | 5.54M |
| 2026-06-10 | CNY 7.62 | +0.13% | CNY 7.61 | CNY 7.66 | CNY 7.48 | 6.36M |
| 2026-06-09 | CNY 7.61 | -3.67% | CNY 7.69 | CNY 7.70 | CNY 7.56 | 6.50M |
| 2026-06-08 | CNY 7.90 | -1.25% | CNY 7.95 | CNY 8.01 | CNY 7.82 | 8.92M |
| 2026-06-05 | CNY 8.00 | -1.96% | CNY 8.16 | CNY 8.24 | CNY 7.97 | 11.77M |
| 2026-06-04 | CNY 8.16 | -3.09% | CNY 8.34 | CNY 8.39 | CNY 8.13 | 12.59M |
| 2026-06-03 | CNY 8.42 | -1.17% | CNY 8.47 | CNY 8.48 | CNY 8.26 | 16.34M |
| 2026-06-02 | CNY 8.52 | -0.70% | CNY 8.50 | CNY 8.65 | CNY 8.40 | 19.03M |
| 2026-06-01 | CNY 8.58 | +3.62% | CNY 8.33 | CNY 8.58 | CNY 8.21 | 26.29M |
| 2026-05-29 | CNY 8.28 | +1.60% | CNY 8.14 | CNY 8.31 | CNY 8.10 | 14.66M |
| 2026-05-28 | CNY 8.15 | +0.62% | CNY 8.12 | CNY 8.21 | CNY 8.08 | 10.10M |
| 2026-05-27 | CNY 8.10 | +0.87% | CNY 8.03 | CNY 8.18 | CNY 8.00 | 9.42M |
| 2026-05-26 | CNY 8.03 | 0.00% | CNY 8.03 | CNY 8.05 | CNY 7.94 | 5.64M |