China Resources and Environment Co.,Ltd. (SHA:600217)
China
· Delayed Price · Currency is CNY 4.090
-0.010 (-0.24%)
Mar 9, 2026, 3:00 PM CST
SHA:600217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.06 | 4.11 | 4.05 | 4.10 | - | - | 15,840,691 |
| Mar 6, 2026 | 4.02 | 4.11 | 4.00 | 4.10 | 4.10 | 1.99% | 20,472,210 |
| Mar 5, 2026 | 4.06 | 4.08 | 4.01 | 4.02 | 4.02 | -0.25% | 22,341,585 |
| Mar 4, 2026 | 4.01 | 4.08 | 3.99 | 4.03 | 4.03 | - | 24,270,620 |
| Mar 3, 2026 | 4.16 | 4.19 | 4.02 | 4.03 | 4.03 | -3.36% | 33,398,800 |
| Mar 2, 2026 | 4.19 | 4.22 | 4.12 | 4.17 | 4.17 | -1.42% | 28,936,300 |
| Feb 27, 2026 | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | 1.20% | 29,142,480 |
| Feb 26, 2026 | 4.15 | 4.21 | 4.11 | 4.18 | 4.18 | 0.97% | 25,786,060 |
| Feb 25, 2026 | 4.09 | 4.16 | 4.08 | 4.14 | 4.14 | 1.22% | 19,940,312 |
| Feb 24, 2026 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 1.74% | 16,968,840 |
| Feb 13, 2026 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | -1.71% | 19,747,800 |
| Feb 12, 2026 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -1.21% | 16,470,070 |
| Feb 11, 2026 | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | 0.24% | 15,684,080 |
| Feb 10, 2026 | 4.12 | 4.15 | 4.09 | 4.13 | 4.13 | 0.24% | 13,060,000 |
| Feb 9, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 15,103,850 |
| Feb 6, 2026 | 4.08 | 4.13 | 4.07 | 4.10 | 4.10 | -0.24% | 15,831,900 |
| Feb 5, 2026 | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | -0.48% | 16,116,870 |
| Feb 4, 2026 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 18,880,370 |
| Feb 3, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 0.49% | 25,699,590 |
| Feb 2, 2026 | 4.24 | 4.25 | 4.05 | 4.07 | 4.07 | -4.46% | 41,882,500 |
| Jan 30, 2026 | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | -2.07% | 29,191,500 |
| Jan 29, 2026 | 4.34 | 4.40 | 4.30 | 4.35 | 4.35 | -0.91% | 38,568,370 |
| Jan 28, 2026 | 4.33 | 4.47 | 4.28 | 4.39 | 4.39 | 1.62% | 51,228,170 |
| Jan 27, 2026 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | -0.92% | 26,257,750 |
| Jan 26, 2026 | 4.38 | 4.40 | 4.31 | 4.36 | 4.36 | - | 29,804,480 |
| Jan 23, 2026 | 4.27 | 4.37 | 4.26 | 4.36 | 4.36 | 1.87% | 32,218,720 |
| Jan 22, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 25,900,740 |
| Jan 21, 2026 | 4.20 | 4.26 | 4.17 | 4.24 | 4.24 | 0.71% | 28,012,101 |
| Jan 20, 2026 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 0.48% | 16,609,290 |
| Jan 19, 2026 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | -0.24% | 17,704,970 |
| Jan 16, 2026 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | -0.94% | 24,625,685 |
| Jan 15, 2026 | 4.17 | 4.29 | 4.14 | 4.24 | 4.24 | 1.44% | 32,074,590 |
| Jan 14, 2026 | 4.18 | 4.23 | 4.13 | 4.18 | 4.18 | -0.24% | 35,908,030 |
| Jan 13, 2026 | 4.16 | 4.25 | 4.12 | 4.19 | 4.19 | 0.24% | 37,987,370 |
| Jan 12, 2026 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | -0.24% | 36,309,060 |
| Jan 9, 2026 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 0.24% | 22,613,030 |
| Jan 8, 2026 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 20,942,770 |
| Jan 7, 2026 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 21,592,570 |
| Jan 6, 2026 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.72% | 22,931,750 |
| Jan 5, 2026 | 4.16 | 4.20 | 4.13 | 4.14 | 4.14 | 1.47% | 28,221,550 |
| Dec 31, 2025 | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | 0.74% | 17,449,400 |
| Dec 30, 2025 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 12,776,401 |
| Dec 29, 2025 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -1.21% | 13,905,590 |
| Dec 26, 2025 | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 14,742,360 |
| Dec 25, 2025 | 4.07 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 13,400,740 |
| Dec 24, 2025 | 4.04 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 11,695,328 |
| Dec 23, 2025 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | -1.46% | 16,491,990 |
| Dec 22, 2025 | 4.08 | 4.15 | 4.04 | 4.10 | 4.10 | 0.49% | 19,363,790 |
| Dec 19, 2025 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 0.99% | 19,864,840 |
| Dec 18, 2025 | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | -0.49% | 17,876,180 |
| Dec 17, 2025 | 4.17 | 4.19 | 3.99 | 4.06 | 4.06 | -2.64% | 56,551,280 |
| Dec 16, 2025 | 4.19 | 4.21 | 4.13 | 4.17 | 4.17 | -0.48% | 17,884,300 |
| Dec 15, 2025 | 4.28 | 4.31 | 4.15 | 4.19 | 4.19 | -2.78% | 36,993,900 |
| Dec 12, 2025 | 4.23 | 4.36 | 4.22 | 4.31 | 4.31 | 1.89% | 37,014,170 |
| Dec 11, 2025 | 4.31 | 4.35 | 4.21 | 4.23 | 4.23 | -1.63% | 27,644,960 |
| Dec 10, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -1.15% | 25,575,556 |
| Dec 9, 2025 | 4.40 | 4.41 | 4.34 | 4.35 | 4.35 | -1.14% | 34,217,670 |
| Dec 8, 2025 | 4.36 | 4.41 | 4.32 | 4.40 | 4.40 | 0.92% | 47,760,000 |
| Dec 5, 2025 | 4.39 | 4.44 | 4.33 | 4.36 | 4.36 | -4.18% | 79,616,160 |
| Dec 4, 2025 | 4.15 | 4.55 | 4.09 | 4.55 | 4.55 | 9.90% | 143,502,794 |
| Dec 3, 2025 | 4.15 | 4.16 | 4.12 | 4.14 | 4.14 | -0.24% | 9,976,300 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 11,443,820 |
| Dec 1, 2025 | 4.13 | 4.16 | 4.09 | 4.13 | 4.13 | - | 12,908,510 |
| Nov 28, 2025 | 4.04 | 4.19 | 4.02 | 4.13 | 4.13 | 2.48% | 21,728,950 |
| Nov 27, 2025 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 12,204,060 |
| Nov 26, 2025 | 4.06 | 4.10 | 4.03 | 4.03 | 4.03 | -0.74% | 16,816,550 |
| Nov 25, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | - | 16,211,300 |
| Nov 24, 2025 | 4.10 | 4.11 | 4.03 | 4.06 | 4.06 | -0.49% | 21,132,040 |
| Nov 21, 2025 | 4.28 | 4.29 | 4.07 | 4.08 | 4.08 | -4.67% | 34,190,410 |
| Nov 20, 2025 | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | 0.47% | 15,761,610 |
| Nov 19, 2025 | 4.32 | 4.35 | 4.25 | 4.26 | 4.26 | -2.07% | 16,191,030 |
| Nov 18, 2025 | 4.41 | 4.43 | 4.32 | 4.35 | 4.35 | -1.58% | 17,068,380 |
| Nov 17, 2025 | 4.42 | 4.43 | 4.38 | 4.42 | 4.42 | - | 13,685,090 |
| Nov 14, 2025 | 4.40 | 4.46 | 4.38 | 4.42 | 4.42 | 0.45% | 25,348,090 |
| Nov 13, 2025 | 4.37 | 4.44 | 4.35 | 4.40 | 4.40 | 0.69% | 24,302,320 |
| Nov 12, 2025 | 4.39 | 4.40 | 4.35 | 4.37 | 4.37 | -0.46% | 12,645,630 |
| Nov 11, 2025 | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | 0.23% | 13,957,160 |
| Nov 10, 2025 | 4.36 | 4.40 | 4.34 | 4.38 | 4.38 | 0.46% | 14,274,800 |
| Nov 7, 2025 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | 1.16% | 21,115,860 |
| Nov 6, 2025 | 4.33 | 4.34 | 4.30 | 4.31 | 4.31 | -0.23% | 13,461,050 |
| Nov 5, 2025 | 4.29 | 4.35 | 4.27 | 4.32 | 4.32 | 0.47% | 19,351,300 |
| Nov 4, 2025 | 4.28 | 4.32 | 4.27 | 4.30 | 4.30 | 0.23% | 13,239,670 |
| Nov 3, 2025 | 4.30 | 4.31 | 4.25 | 4.29 | 4.29 | -0.23% | 12,462,700 |
| Oct 31, 2025 | 4.25 | 4.35 | 4.25 | 4.30 | 4.30 | 1.18% | 25,593,950 |
| Oct 30, 2025 | 4.24 | 4.28 | 4.23 | 4.25 | 4.25 | - | 16,125,110 |
| Oct 29, 2025 | 4.24 | 4.25 | 4.21 | 4.25 | 4.25 | 0.24% | 8,075,195 |
| Oct 28, 2025 | 4.23 | 4.26 | 4.23 | 4.24 | 4.24 | 0.24% | 8,794,439 |
| Oct 27, 2025 | 4.28 | 4.30 | 4.23 | 4.23 | 4.23 | -1.40% | 20,615,110 |
| Oct 24, 2025 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.46% | 11,754,900 |
| Oct 23, 2025 | 4.29 | 4.32 | 4.28 | 4.31 | 4.31 | - | 13,499,800 |
| Oct 22, 2025 | 4.30 | 4.31 | 4.26 | 4.31 | 4.31 | 0.47% | 12,130,220 |
| Oct 21, 2025 | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | 0.23% | 11,156,800 |
| Oct 20, 2025 | 4.29 | 4.31 | 4.26 | 4.28 | 4.28 | - | 11,886,550 |
| Oct 17, 2025 | 4.36 | 4.37 | 4.25 | 4.28 | 4.28 | -2.06% | 19,039,360 |
| Oct 16, 2025 | 4.26 | 4.39 | 4.23 | 4.37 | 4.37 | 2.58% | 32,020,700 |
| Oct 15, 2025 | 4.23 | 4.28 | 4.23 | 4.26 | 4.26 | 0.24% | 10,379,900 |
| Oct 14, 2025 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -0.93% | 15,657,530 |
| Oct 13, 2025 | 4.17 | 4.29 | 4.16 | 4.29 | 4.29 | -0.46% | 12,737,240 |
| Oct 10, 2025 | 4.23 | 4.32 | 4.22 | 4.31 | 4.31 | 1.41% | 17,887,830 |
| Oct 9, 2025 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 1.67% | 21,016,620 |