Science Environmental Protection Co., Ltd. Class A 688480
SSE · China · Commercial Services
CNY 65.50+0.05 (+0.08%)
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 65.50 | +0.08% | CNY 65.45 | CNY 66.48 | CNY 64.89 | 496.66K |
| 2026-09-29 | CNY 65.45 | +1.00% | CNY 65.67 | CNY 66.01 | CNY 63.98 | 520.58K |
| 2026-09-28 | CNY 64.80 | -7.43% | CNY 70.00 | CNY 70.00 | CNY 64.52 | 1.44M |
| 2026-09-24 | CNY 70.00 | -0.85% | CNY 70.60 | CNY 70.80 | CNY 69.36 | 706.34K |
| 2026-09-23 | CNY 70.60 | -0.84% | CNY 71.50 | CNY 71.77 | CNY 70.20 | 602.94K |
| 2026-09-22 | CNY 71.20 | +1.93% | CNY 71.36 | CNY 71.50 | CNY 69.50 | 1.20M |
| 2026-09-21 | CNY 69.85 | +0.36% | CNY 69.31 | CNY 71.30 | CNY 68.85 | 1.02M |
| 2026-09-18 | CNY 69.60 | +3.96% | CNY 67.88 | CNY 69.72 | CNY 67.70 | 1.19M |
| 2026-09-17 | CNY 66.95 | -3.40% | CNY 69.21 | CNY 69.33 | CNY 66.38 | 2.21M |
| 2026-09-16 | CNY 69.31 | +3.77% | CNY 66.28 | CNY 70.05 | CNY 66.20 | 2.71M |
| 2026-09-15 | CNY 66.79 | -1.05% | CNY 66.72 | CNY 67.88 | CNY 65.74 | 1.51M |
| 2026-09-14 | CNY 67.50 | +2.12% | CNY 67.41 | CNY 68.29 | CNY 65.02 | 1.09M |
| 2026-09-11 | CNY 66.10 | -4.58% | CNY 67.89 | CNY 68.73 | CNY 64.40 | 1.18M |
| 2026-09-10 | CNY 69.27 | -2.96% | CNY 70.05 | CNY 71.39 | CNY 68.81 | 518.27K |
| 2026-09-09 | CNY 71.38 | +0.52% | CNY 71.15 | CNY 71.72 | CNY 70.29 | 496.21K |
| 2026-09-08 | CNY 71.01 | +0.58% | CNY 70.62 | CNY 71.77 | CNY 69.90 | 677.57K |
| 2026-09-07 | CNY 70.60 | +0.70% | CNY 70.20 | CNY 71.29 | CNY 70.12 | 539.88K |
| 2026-09-04 | CNY 70.11 | -3.43% | CNY 73.40 | CNY 74.49 | CNY 69.90 | 911.48K |
| 2026-09-03 | CNY 72.60 | +0.81% | CNY 73.83 | CNY 73.95 | CNY 71.80 | 948.53K |
| 2026-09-02 | CNY 72.02 | -1.42% | CNY 72.80 | CNY 72.88 | CNY 70.01 | 1.13M |
| 2026-09-01 | CNY 73.06 | -2.34% | CNY 74.14 | CNY 74.95 | CNY 72.21 | 780.11K |
| 2026-08-31 | CNY 74.81 | +1.23% | CNY 73.90 | CNY 75.10 | CNY 72.23 | 939.41K |
| 2026-08-28 | CNY 73.90 | -1.73% | CNY 75.95 | CNY 76.28 | CNY 73.89 | 675.97K |
| 2026-08-27 | CNY 75.20 | +1.40% | CNY 74.40 | CNY 76.20 | CNY 73.50 | 671.53K |
| 2026-08-26 | CNY 74.16 | -1.12% | CNY 74.99 | CNY 75.75 | CNY 73.29 | 619.52K |
| 2026-08-25 | CNY 75.00 | -3.45% | CNY 76.05 | CNY 76.96 | CNY 73.70 | 1.01M |
| 2026-08-24 | CNY 77.68 | -2.75% | CNY 79.05 | CNY 79.05 | CNY 76.10 | 946.65K |
| 2026-08-21 | CNY 79.88 | +4.01% | CNY 75.62 | CNY 79.98 | CNY 75.27 | 1.02M |
| 2026-08-20 | CNY 76.80 | +0.93% | CNY 76.50 | CNY 80.25 | CNY 75.89 | 1.16M |
| 2026-08-19 | CNY 76.09 | -6.75% | CNY 81.75 | CNY 82.27 | CNY 75.60 | 1.31M |
| 2026-08-18 | CNY 81.60 | -1.19% | CNY 82.05 | CNY 84.00 | CNY 80.50 | 619.52K |
| 2026-08-17 | CNY 82.58 | +2.84% | CNY 80.25 | CNY 83.00 | CNY 79.65 | 871.94K |
| 2026-08-14 | CNY 80.30 | -0.68% | CNY 81.26 | CNY 82.00 | CNY 80.00 | 721.99K |
| 2026-08-13 | CNY 80.85 | -0.01% | CNY 81.67 | CNY 84.62 | CNY 80.85 | 1.64M |
| 2026-08-12 | CNY 80.86 | +1.71% | CNY 79.26 | CNY 82.32 | CNY 79.26 | 959.86K |
| 2026-08-11 | CNY 79.50 | -3.32% | CNY 79.00 | CNY 82.94 | CNY 79.00 | 1.10M |
| 2026-08-10 | CNY 82.23 | +1.77% | CNY 80.67 | CNY 82.98 | CNY 80.01 | 1.16M |
| 2026-08-07 | CNY 80.80 | +1.66% | CNY 78.53 | CNY 83.00 | CNY 78.18 | 1.17M |
| 2026-08-06 | CNY 79.48 | +0.93% | CNY 80.00 | CNY 84.19 | CNY 78.80 | 2.02M |
| 2026-08-05 | CNY 78.75 | +4.79% | CNY 74.87 | CNY 79.49 | CNY 74.15 | 1.49M |
| 2026-08-04 | CNY 75.15 | +0.89% | CNY 74.40 | CNY 76.80 | CNY 73.05 | 899.17K |
| 2026-08-03 | CNY 74.49 | +3.29% | CNY 72.12 | CNY 74.93 | CNY 71.25 | 1.11M |
| 2026-07-31 | CNY 72.12 | +6.03% | CNY 69.50 | CNY 74.80 | CNY 69.50 | 1.70M |
| 2026-07-30 | CNY 68.02 | -4.33% | CNY 70.74 | CNY 70.95 | CNY 65.85 | 1.43M |
| 2026-07-29 | CNY 71.10 | -1.37% | CNY 71.50 | CNY 72.58 | CNY 69.50 | 974.20K |
| 2026-07-28 | CNY 72.09 | +0.97% | CNY 70.73 | CNY 76.48 | CNY 70.00 | 1.58M |
| 2026-07-27 | CNY 71.40 | +2.73% | CNY 68.81 | CNY 72.18 | CNY 67.90 | 1.05M |
| 2026-07-24 | CNY 69.50 | -3.27% | CNY 69.80 | CNY 71.29 | CNY 67.88 | 1.13M |
| 2026-07-23 | CNY 71.85 | +2.47% | CNY 67.89 | CNY 72.78 | CNY 67.89 | 1.42M |
| 2026-07-22 | CNY 70.12 | +2.39% | CNY 68.00 | CNY 73.49 | CNY 67.66 | 1.98M |
| 2026-07-21 | CNY 68.48 | +5.81% | CNY 64.64 | CNY 69.63 | CNY 61.00 | 2.28M |
| 2026-07-20 | CNY 64.72 | -4.60% | CNY 67.44 | CNY 70.80 | CNY 63.26 | 2.55M |
| 2026-07-17 | CNY 67.84 | -11.91% | CNY 73.08 | CNY 74.01 | CNY 67.70 | 3.40M |
| 2026-07-16 | CNY 77.01 | -0.63% | CNY 77.70 | CNY 80.50 | CNY 75.30 | 2.52M |
| 2026-07-15 | CNY 77.50 | +2.01% | CNY 77.90 | CNY 79.70 | CNY 76.31 | 2.22M |
| 2026-07-14 | CNY 75.97 | +2.03% | CNY 73.27 | CNY 77.06 | CNY 72.11 | 1.69M |
| 2026-07-13 | CNY 74.46 | -11.36% | CNY 82.58 | CNY 85.47 | CNY 74.40 | 2.34M |
| 2026-07-10 | CNY 84.00 | +9.12% | CNY 78.16 | CNY 88.56 | CNY 75.67 | 3.99M |
| 2026-07-09 | CNY 76.98 | -0.03% | CNY 78.89 | CNY 78.89 | CNY 72.40 | 2.10M |
| 2026-07-08 | CNY 77.00 | -5.88% | CNY 81.81 | CNY 81.81 | CNY 76.68 | 1.38M |
| 2026-07-07 | CNY 81.81 | +0.16% | CNY 81.69 | CNY 83.31 | CNY 79.22 | 1.90M |
| 2026-07-06 | CNY 81.68 | -5.63% | CNY 87.30 | CNY 88.31 | CNY 81.37 | 1.81M |
| 2026-07-03 | CNY 86.55 | +2.39% | CNY 85.00 | CNY 90.80 | CNY 84.01 | 2.63M |
| 2026-07-02 | CNY 84.53 | -1.80% | CNY 85.08 | CNY 88.74 | CNY 83.33 | 1.84M |
| 2026-07-01 | CNY 86.08 | -1.72% | CNY 87.59 | CNY 88.30 | CNY 84.80 | 1.33M |
| 2026-06-30 | CNY 87.59 | +1.04% | CNY 86.00 | CNY 88.15 | CNY 85.00 | 1.79M |
| 2026-06-29 | CNY 86.69 | -3.34% | CNY 90.60 | CNY 91.05 | CNY 84.00 | 2.66M |
| 2026-06-26 | CNY 89.69 | -2.17% | CNY 91.68 | CNY 92.38 | CNY 88.60 | 1.65M |
| 2026-06-25 | CNY 91.68 | -4.09% | CNY 95.82 | CNY 95.82 | CNY 90.27 | 2.42M |
| 2026-06-24 | CNY 95.59 | -2.01% | CNY 96.49 | CNY 97.95 | CNY 94.05 | 1.87M |
| 2026-06-23 | CNY 97.55 | -1.36% | CNY 98.90 | CNY 100.80 | CNY 94.99 | 2.52M |
| 2026-06-22 | CNY 98.89 | -0.64% | CNY 99.53 | CNY 100.21 | CNY 96.00 | 2.18M |
| 2026-06-18 | CNY 99.53 | +0.52% | CNY 98.25 | CNY 101.38 | CNY 98.00 | 1.73M |
| 2026-06-17 | CNY 99.02 | +1.57% | CNY 97.35 | CNY 101.38 | CNY 96.80 | 2.13M |
| 2026-06-16 | CNY 97.49 | -3.48% | CNY 100.50 | CNY 101.50 | CNY 97.22 | 2.72M |
| 2026-06-15 | CNY 101.00 | +4.30% | CNY 99.18 | CNY 103.37 | CNY 97.90 | 3.71M |
| 2026-06-12 | CNY 96.84 | +6.41% | CNY 92.07 | CNY 99.15 | CNY 91.80 | 2.82M |
| 2026-06-11 | CNY 91.01 | +2.95% | CNY 88.16 | CNY 91.49 | CNY 86.35 | 1.47M |
| 2026-06-10 | CNY 88.40 | +0.68% | CNY 87.00 | CNY 88.70 | CNY 85.58 | 1.47M |
| 2026-06-09 | CNY 87.80 | +3.95% | CNY 85.83 | CNY 88.48 | CNY 84.46 | 1.67M |
| 2026-06-08 | CNY 84.46 | -6.70% | CNY 86.00 | CNY 88.59 | CNY 82.00 | 2.35M |
| 2026-06-05 | CNY 90.53 | -1.62% | CNY 91.00 | CNY 92.80 | CNY 89.35 | 1.43M |
| 2026-06-04 | CNY 92.02 | -0.71% | CNY 91.06 | CNY 93.50 | CNY 90.00 | 1.25M |
| 2026-06-03 | CNY 92.68 | -0.05% | CNY 93.32 | CNY 96.13 | CNY 91.42 | 1.80M |
| 2026-06-02 | CNY 92.73 | +1.09% | CNY 92.00 | CNY 94.99 | CNY 90.58 | 1.70M |
| 2026-06-01 | CNY 91.73 | -6.69% | CNY 99.05 | CNY 100.00 | CNY 91.67 | 2.29M |
| 2026-05-29 | CNY 98.31 | -5.03% | CNY 103.60 | CNY 105.28 | CNY 97.35 | 2.72M |
| 2026-05-28 | CNY 103.52 | +4.42% | CNY 99.01 | CNY 105.44 | CNY 97.00 | 2.44M |
| 2026-05-27 | CNY 99.14 | -6.85% | CNY 106.60 | CNY 107.50 | CNY 98.61 | 2.97M |
| 2026-05-26 | CNY 106.43 | +2.43% | CNY 102.88 | CNY 107.71 | CNY 102.20 | 2.76M |