Shanghai Emperor of Cleaning Hi-Tech Co., Ltd. Class A 603200
SSE · China · Process Industries
CNY 44.74+4.07 (+10.01%)
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 44.74 | +10.01% | CNY 41.48 | CNY 44.74 | CNY 41.48 | 24.35M |
| 2026-09-29 | CNY 40.67 | +10.01% | CNY 39.14 | CNY 40.67 | CNY 38.97 | 3.74M |
| 2026-09-28 | CNY 36.97 | -3.52% | CNY 38.10 | CNY 38.44 | CNY 36.54 | 3.95M |
| 2026-09-24 | CNY 38.32 | -3.18% | CNY 39.45 | CNY 39.50 | CNY 38.27 | 3.47M |
| 2026-09-23 | CNY 39.58 | +0.41% | CNY 39.18 | CNY 39.90 | CNY 38.80 | 4.11M |
| 2026-09-22 | CNY 39.42 | -1.15% | CNY 39.93 | CNY 40.59 | CNY 39.31 | 4.80M |
| 2026-09-21 | CNY 39.88 | -0.62% | CNY 39.57 | CNY 40.72 | CNY 39.57 | 4.72M |
| 2026-09-18 | CNY 40.13 | +0.58% | CNY 39.98 | CNY 40.82 | CNY 39.76 | 6.48M |
| 2026-09-17 | CNY 39.90 | -1.53% | CNY 40.26 | CNY 40.40 | CNY 39.01 | 9.66M |
| 2026-09-16 | CNY 40.52 | +1.78% | CNY 41.16 | CNY 41.99 | CNY 39.20 | 16.34M |
| 2026-09-15 | CNY 39.81 | +10.00% | CNY 37.98 | CNY 39.81 | CNY 37.50 | 5.17M |
| 2026-09-14 | CNY 36.19 | +2.99% | CNY 34.64 | CNY 36.70 | CNY 34.13 | 7.27M |
| 2026-09-11 | CNY 35.14 | -8.25% | CNY 37.24 | CNY 37.70 | CNY 34.52 | 8.72M |
| 2026-09-10 | CNY 38.30 | -5.08% | CNY 39.70 | CNY 39.98 | CNY 38.29 | 6.99M |
| 2026-09-09 | CNY 40.35 | -1.32% | CNY 40.25 | CNY 40.62 | CNY 39.50 | 7.47M |
| 2026-09-08 | CNY 40.89 | +1.46% | CNY 40.00 | CNY 41.20 | CNY 39.07 | 10.58M |
| 2026-09-07 | CNY 40.30 | -1.95% | CNY 40.79 | CNY 41.00 | CNY 40.09 | 7.43M |
| 2026-09-04 | CNY 41.10 | -5.47% | CNY 43.30 | CNY 43.47 | CNY 40.70 | 11.00M |
| 2026-09-03 | CNY 43.48 | +4.47% | CNY 42.41 | CNY 44.25 | CNY 41.68 | 14.00M |
| 2026-09-02 | CNY 41.62 | -2.80% | CNY 42.01 | CNY 42.50 | CNY 40.73 | 10.67M |
| 2026-09-01 | CNY 42.82 | +1.13% | CNY 42.08 | CNY 44.00 | CNY 41.74 | 11.91M |
| 2026-08-31 | CNY 42.34 | -2.98% | CNY 43.30 | CNY 43.35 | CNY 41.60 | 11.60M |
| 2026-08-28 | CNY 43.64 | -2.37% | CNY 43.33 | CNY 45.10 | CNY 43.24 | 16.60M |
| 2026-08-27 | CNY 44.70 | +4.71% | CNY 43.03 | CNY 46.66 | CNY 41.72 | 27.28M |
| 2026-08-26 | CNY 42.69 | +10.00% | CNY 38.21 | CNY 42.69 | CNY 38.21 | 17.88M |
| 2026-08-25 | CNY 38.81 | -0.82% | CNY 41.00 | CNY 42.98 | CNY 38.34 | 19.95M |
| 2026-08-24 | CNY 39.13 | +10.01% | CNY 35.90 | CNY 39.13 | CNY 35.73 | 3.38M |
| 2026-08-21 | CNY 35.57 | +0.97% | CNY 34.88 | CNY 35.98 | CNY 34.63 | 2.82M |
| 2026-08-20 | CNY 35.23 | +0.40% | CNY 35.14 | CNY 35.82 | CNY 34.76 | 2.88M |
| 2026-08-19 | CNY 35.09 | -5.21% | CNY 36.56 | CNY 36.82 | CNY 35.00 | 3.08M |
| 2026-08-18 | CNY 37.02 | -1.73% | CNY 38.08 | CNY 38.17 | CNY 36.76 | 3.21M |
| 2026-08-17 | CNY 37.67 | +1.26% | CNY 37.01 | CNY 37.79 | CNY 36.67 | 3.88M |
| 2026-08-14 | CNY 37.20 | -0.75% | CNY 37.56 | CNY 38.18 | CNY 36.82 | 3.52M |
| 2026-08-13 | CNY 37.48 | -2.06% | CNY 38.44 | CNY 38.65 | CNY 37.46 | 3.87M |
| 2026-08-12 | CNY 38.27 | +0.95% | CNY 37.98 | CNY 39.19 | CNY 37.81 | 4.14M |
| 2026-08-11 | CNY 37.91 | -1.33% | CNY 38.37 | CNY 38.51 | CNY 37.82 | 3.50M |
| 2026-08-10 | CNY 38.42 | +2.10% | CNY 37.64 | CNY 38.79 | CNY 37.45 | 5.81M |
| 2026-08-07 | CNY 37.63 | -0.42% | CNY 37.74 | CNY 37.99 | CNY 36.90 | 5.37M |
| 2026-08-06 | CNY 37.79 | -1.02% | CNY 37.90 | CNY 38.92 | CNY 37.29 | 7.14M |
| 2026-08-05 | CNY 38.18 | +2.09% | CNY 37.00 | CNY 38.48 | CNY 36.86 | 8.36M |
| 2026-08-04 | CNY 37.40 | +1.77% | CNY 36.38 | CNY 37.94 | CNY 36.14 | 10.08M |
| 2026-08-03 | CNY 36.75 | +2.91% | CNY 36.10 | CNY 37.10 | CNY 35.11 | 11.42M |
| 2026-07-31 | CNY 35.71 | -0.94% | CNY 34.89 | CNY 37.03 | CNY 34.89 | 11.88M |
| 2026-07-30 | CNY 36.05 | -0.69% | CNY 36.11 | CNY 37.62 | CNY 35.71 | 12.08M |
| 2026-07-29 | CNY 36.30 | +6.67% | CNY 34.19 | CNY 37.43 | CNY 33.10 | 11.03M |
| 2026-07-28 | CNY 34.03 | +0.62% | CNY 33.95 | CNY 35.30 | CNY 33.27 | 4.09M |
| 2026-07-27 | CNY 33.82 | +5.03% | CNY 31.39 | CNY 33.98 | CNY 31.39 | 4.20M |
| 2026-07-24 | CNY 32.20 | -3.33% | CNY 33.50 | CNY 33.50 | CNY 32.10 | 2.69M |
| 2026-07-23 | CNY 33.31 | +3.48% | CNY 32.00 | CNY 33.37 | CNY 31.90 | 3.60M |
| 2026-07-22 | CNY 32.19 | -2.66% | CNY 32.57 | CNY 33.18 | CNY 32.00 | 2.64M |
| 2026-07-21 | CNY 33.07 | +1.85% | CNY 32.45 | CNY 33.20 | CNY 30.85 | 4.70M |
| 2026-07-20 | CNY 32.47 | -3.59% | CNY 33.46 | CNY 34.45 | CNY 31.90 | 4.46M |
| 2026-07-17 | CNY 33.68 | -5.29% | CNY 35.27 | CNY 35.96 | CNY 33.30 | 3.69M |
| 2026-07-16 | CNY 35.56 | +0.85% | CNY 34.50 | CNY 36.66 | CNY 34.33 | 4.00M |
| 2026-07-15 | CNY 35.26 | -3.92% | CNY 35.60 | CNY 36.95 | CNY 35.18 | 3.61M |
| 2026-07-14 | CNY 36.70 | +0.71% | CNY 36.20 | CNY 36.77 | CNY 35.00 | 3.62M |
| 2026-07-13 | CNY 36.44 | -6.35% | CNY 38.47 | CNY 38.89 | CNY 36.00 | 4.12M |
| 2026-07-10 | CNY 38.91 | +0.08% | CNY 39.00 | CNY 40.00 | CNY 38.38 | 4.69M |
| 2026-07-09 | CNY 38.88 | -0.23% | CNY 39.02 | CNY 39.37 | CNY 37.25 | 3.33M |
| 2026-07-08 | CNY 38.97 | -4.88% | CNY 40.72 | CNY 40.98 | CNY 38.90 | 3.26M |
| 2026-07-07 | CNY 40.97 | -2.13% | CNY 41.70 | CNY 42.88 | CNY 40.83 | 2.56M |
| 2026-07-06 | CNY 41.86 | -2.04% | CNY 42.74 | CNY 43.43 | CNY 41.68 | 2.88M |
| 2026-07-03 | CNY 42.73 | +0.66% | CNY 42.87 | CNY 43.40 | CNY 42.21 | 2.62M |
| 2026-07-02 | CNY 42.45 | -2.70% | CNY 43.18 | CNY 44.21 | CNY 42.33 | 3.43M |
| 2026-07-01 | CNY 43.63 | +0.62% | CNY 44.78 | CNY 44.78 | CNY 42.71 | 4.59M |
| 2026-06-30 | CNY 43.36 | +6.48% | CNY 41.23 | CNY 43.49 | CNY 40.22 | 6.52M |
| 2026-06-29 | CNY 40.72 | +0.34% | CNY 40.00 | CNY 41.50 | CNY 39.90 | 4.33M |
| 2026-06-26 | CNY 40.58 | -6.48% | CNY 42.98 | CNY 42.98 | CNY 40.48 | 4.33M |
| 2026-06-25 | CNY 43.39 | -2.69% | CNY 44.44 | CNY 44.58 | CNY 43.00 | 3.59M |
| 2026-06-24 | CNY 44.59 | -1.72% | CNY 45.28 | CNY 45.44 | CNY 43.83 | 3.42M |
| 2026-06-23 | CNY 45.37 | -4.24% | CNY 47.31 | CNY 47.38 | CNY 45.14 | 3.24M |
| 2026-06-22 | CNY 47.38 | +2.31% | CNY 46.02 | CNY 47.43 | CNY 45.01 | 4.85M |
| 2026-06-18 | CNY 46.31 | -2.65% | CNY 47.63 | CNY 47.98 | CNY 46.23 | 4.17M |
| 2026-06-17 | CNY 47.57 | -1.86% | CNY 47.94 | CNY 48.70 | CNY 47.44 | 4.34M |
| 2026-06-16 | CNY 48.47 | -0.16% | CNY 48.87 | CNY 49.86 | CNY 47.66 | 6.79M |
| 2026-06-15 | CNY 48.55 | +4.18% | CNY 46.64 | CNY 48.80 | CNY 46.50 | 5.69M |
| 2026-06-12 | CNY 46.60 | +4.30% | CNY 45.00 | CNY 47.28 | CNY 44.58 | 4.89M |
| 2026-06-11 | CNY 44.68 | -1.00% | CNY 44.50 | CNY 45.36 | CNY 44.06 | 2.87M |
| 2026-06-10 | CNY 45.13 | -2.74% | CNY 45.99 | CNY 46.17 | CNY 44.40 | 2.95M |
| 2026-06-09 | CNY 46.40 | +2.43% | CNY 46.11 | CNY 46.58 | CNY 45.07 | 3.30M |
| 2026-06-08 | CNY 45.30 | -5.70% | CNY 46.50 | CNY 47.65 | CNY 44.60 | 3.71M |
| 2026-06-05 | CNY 48.04 | +1.12% | CNY 47.49 | CNY 48.58 | CNY 46.25 | 4.82M |
| 2026-06-04 | CNY 47.51 | -2.08% | CNY 48.00 | CNY 48.20 | CNY 47.17 | 3.25M |
| 2026-06-03 | CNY 48.52 | +0.23% | CNY 48.38 | CNY 49.15 | CNY 47.66 | 3.90M |
| 2026-06-02 | CNY 48.41 | -1.81% | CNY 49.53 | CNY 49.78 | CNY 47.28 | 4.04M |
| 2026-06-01 | CNY 49.30 | +2.73% | CNY 48.63 | CNY 52.30 | CNY 48.04 | 6.72M |
| 2026-05-29 | CNY 47.99 | -4.21% | CNY 50.44 | CNY 50.68 | CNY 47.74 | 4.11M |
| 2026-05-28 | CNY 50.10 | -0.38% | CNY 50.47 | CNY 50.74 | CNY 48.80 | 5.01M |
| 2026-05-27 | CNY 50.29 | -1.97% | CNY 51.10 | CNY 52.24 | CNY 50.03 | 3.99M |
| 2026-05-26 | CNY 51.30 | -2.14% | CNY 52.30 | CNY 52.36 | CNY 50.63 | 4.62M |