Skip to main content
Shanghai Environment Group Co., Ltd. (SHA:601200)
China flag China · Delayed Price · Currency is CNY
8.81
-0.02 (-0.23%)
At close: Mar 9, 2026

SHA:601200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.788.868.718.818.81-0.23%21,599,615
Mar 6, 20268.579.008.538.838.833.03%32,677,250
Mar 5, 20268.608.678.548.578.570.35%12,206,810
Mar 4, 20268.468.738.468.548.54-0.81%18,704,110
Mar 3, 20268.618.768.568.618.61-0.12%18,838,560
Mar 2, 20268.628.718.568.628.62-1.15%15,762,960
Feb 27, 20268.648.748.598.728.720.93%15,299,780
Feb 26, 20268.538.668.528.648.641.29%14,405,150
Feb 25, 20268.398.618.378.538.531.91%15,292,350
Feb 24, 20268.328.418.308.378.371.09%7,902,286
Feb 13, 20268.388.418.268.288.28-1.31%9,444,081
Feb 12, 20268.468.478.358.398.39-0.83%9,121,303
Feb 11, 20268.438.518.418.468.460.48%8,432,337
Feb 10, 20268.468.468.398.428.42-0.36%8,129,346
Feb 9, 20268.528.548.438.458.45-0.12%10,551,170
Feb 6, 20268.478.628.468.468.46-0.94%11,080,150
Feb 5, 20268.608.608.508.548.54-0.70%8,141,907
Feb 4, 20268.428.608.428.608.601.78%11,690,250
Feb 3, 20268.438.498.408.458.450.72%8,903,620
Feb 2, 20268.568.618.378.398.39-2.21%12,975,860
Jan 30, 20268.548.638.438.588.58-0.12%11,497,175
Jan 29, 20268.568.678.528.598.59-0.12%11,238,530
Jan 28, 20268.508.658.458.608.601.18%18,165,890
Jan 27, 20268.548.558.368.508.50-0.35%12,868,958
Jan 26, 20268.508.648.458.538.530.12%14,145,700
Jan 23, 20268.488.598.478.528.520.47%12,515,480
Jan 22, 20268.428.508.408.488.480.47%11,325,530
Jan 21, 20268.578.618.428.448.44-1.63%19,444,180
Jan 20, 20268.348.738.348.588.584.00%35,783,880
Jan 19, 20268.168.268.138.258.251.10%9,349,399
Jan 16, 20268.218.238.138.168.16-0.24%7,516,476
Jan 15, 20268.188.208.148.188.18-0.12%6,762,148
Jan 14, 20268.248.318.128.198.19-0.85%16,349,980
Jan 13, 20268.218.338.148.268.260.61%17,366,140
Jan 12, 20268.178.218.138.218.210.61%12,002,629
Jan 9, 20268.138.178.118.168.160.49%9,144,627
Jan 8, 20268.108.188.068.128.120.25%7,303,895
Jan 7, 20268.138.158.098.108.10-0.37%7,671,434
Jan 6, 20268.118.148.088.138.130.37%8,733,543
Jan 5, 20268.058.138.048.108.100.62%9,278,171
Dec 31, 20258.028.088.018.058.050.37%5,826,254
Dec 30, 20258.058.067.998.028.02-0.50%5,029,469
Dec 29, 20258.068.098.038.068.06-5,216,450
Dec 26, 20258.068.108.048.068.06-0.12%5,603,770
Dec 25, 20258.088.118.048.078.07-0.12%5,482,183
Dec 24, 20258.028.097.988.088.080.75%7,045,357
Dec 23, 20258.058.068.018.028.02-0.12%3,646,606
Dec 22, 20258.028.088.018.038.030.12%5,176,307
Dec 19, 20257.968.057.948.028.020.75%5,330,018
Dec 18, 20257.917.987.887.967.960.38%4,815,419
Dec 17, 20257.877.947.817.937.930.63%6,197,341
Dec 16, 20257.998.007.877.887.88-0.88%7,669,659
Dec 15, 20258.028.037.947.957.95-1.00%8,501,389
Dec 12, 20258.098.108.038.038.03-0.62%9,413,859
Dec 11, 20258.078.118.048.088.080.12%8,178,748
Dec 10, 20258.048.098.018.078.070.25%6,437,706
Dec 9, 20258.088.098.038.058.05-0.49%7,258,282
Dec 8, 20258.138.158.078.098.09-0.61%9,842,581
Dec 5, 20258.098.148.058.148.140.49%7,721,414
Dec 4, 20258.098.118.048.108.10-5,694,988
Dec 3, 20258.078.118.038.108.100.37%6,587,677
Dec 2, 20258.078.098.028.078.07-5,966,675
Dec 1, 20258.068.128.068.078.07-6,772,127
Nov 28, 20258.038.108.028.078.07-4,721,170
Nov 27, 20258.058.118.008.078.070.62%7,785,622
Nov 26, 20258.118.148.028.028.02-0.87%16,752,760
Nov 25, 20258.178.218.078.098.09-0.61%14,119,290
Nov 24, 20258.158.208.098.148.14-0.12%10,184,460
Nov 21, 20258.368.438.138.158.15-3.09%11,646,000
Nov 20, 20258.418.508.398.418.410.12%7,545,757
Nov 19, 20258.508.528.368.408.40-0.71%7,067,872
Nov 18, 20258.578.578.428.468.46-1.28%9,123,218
Nov 17, 20258.518.628.458.578.570.59%9,918,059
Nov 14, 20258.578.648.528.528.52-0.47%7,488,145
Nov 13, 20258.598.608.528.568.56-0.12%9,184,200
Nov 12, 20258.688.738.568.578.57-1.49%16,358,340
Nov 11, 20258.608.768.548.708.701.28%17,422,420
Nov 10, 20258.558.598.468.598.590.82%12,895,520
Nov 7, 20258.448.538.418.528.521.07%12,680,780
Nov 6, 20258.448.498.418.438.43-0.12%10,871,180
Nov 5, 20258.338.468.318.448.441.20%12,336,880
Nov 4, 20258.338.408.318.348.340.24%10,473,850
Nov 3, 20258.338.348.268.328.320.24%9,212,309
Oct 31, 20258.258.328.208.308.300.73%10,230,310
Oct 30, 20258.288.328.228.248.24-0.84%10,666,640
Oct 29, 20258.318.338.228.318.310.24%8,920,059
Oct 28, 20258.348.388.298.298.29-0.60%7,823,893
Oct 27, 20258.328.418.258.348.340.60%13,057,060
Oct 24, 20258.358.388.268.298.29-1.07%10,685,680
Oct 23, 20258.248.398.238.388.381.70%14,479,120
Oct 22, 20258.278.328.238.248.24-0.48%8,012,284
Oct 21, 20258.148.308.148.288.281.85%12,096,040
Oct 20, 20258.158.168.098.138.130.37%6,391,223
Oct 17, 20258.178.228.098.108.10-1.22%8,421,808
Oct 16, 20258.248.248.178.208.20-0.49%6,079,781
Oct 15, 20258.198.278.168.248.240.61%7,556,362
Oct 14, 20258.198.248.168.198.190.49%9,410,472
Oct 13, 20258.108.188.068.158.15-0.97%10,900,210
Oct 10, 20258.078.258.058.238.231.98%16,341,390
Oct 9, 20257.968.097.968.078.071.25%9,561,320