Skip to main content
Shanghai Environment Group Co., Ltd. (SHA:601200)
China flag China · Delayed Price · Currency is CNY
8.22
0.00 (0.00%)
Apr 29, 2026, 2:34 PM CST

SHA:601200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.178.238.158.18--0.49%5,260,534
Apr 28, 20268.048.248.038.228.222.11%14,442,640
Apr 27, 20268.028.128.028.058.05-0.62%6,679,684
Apr 24, 20268.158.178.078.108.10-1.10%9,260,078
Apr 23, 20268.118.248.058.198.191.36%14,196,300
Apr 22, 20268.058.138.038.088.08-6,133,785
Apr 21, 20268.048.097.988.088.080.50%6,964,165
Apr 20, 20268.078.078.008.048.04-0.12%8,523,292
Apr 17, 20268.128.138.038.058.05-0.98%8,375,712
Apr 16, 20268.108.158.058.138.130.49%8,155,181
Apr 15, 20268.118.138.068.098.09-5,779,701
Apr 14, 20268.128.178.038.098.090.25%7,985,719
Apr 13, 20268.048.118.028.078.07-0.25%7,684,622
Apr 10, 20268.088.188.078.098.090.50%7,813,802
Apr 9, 20268.148.188.038.058.05-1.35%10,590,290
Apr 8, 20268.098.188.078.168.162.38%13,883,222
Apr 7, 20267.908.007.847.977.971.01%11,783,015
Apr 3, 20268.178.207.857.897.89-3.66%24,597,550
Apr 2, 20268.508.508.158.198.19-3.65%18,147,790
Apr 1, 20268.558.618.468.508.501.07%12,115,140
Mar 31, 20268.688.728.398.418.41-3.00%16,566,924
Mar 30, 20268.708.748.518.678.67-1.48%13,918,880
Mar 27, 20268.778.848.668.808.80-0.45%15,548,116
Mar 26, 20268.838.918.748.848.84-0.56%21,223,610
Mar 25, 20268.518.958.478.898.894.10%24,928,400
Mar 24, 20268.298.558.208.548.544.27%20,018,600
Mar 23, 20268.488.568.118.198.19-4.32%22,273,900
Mar 20, 20268.708.798.558.568.56-1.61%17,412,427
Mar 19, 20268.668.818.648.708.70-0.57%14,156,562
Mar 18, 20268.718.778.638.758.750.57%13,694,284
Mar 17, 20268.828.868.688.708.70-1.36%17,365,042
Mar 16, 20268.959.008.778.828.82-1.67%23,098,760
Mar 13, 20269.109.138.958.978.97-1.43%21,399,050
Mar 12, 20269.009.178.959.109.101.11%31,463,942
Mar 11, 20268.819.048.679.009.002.16%30,940,259
Mar 10, 20268.858.888.758.818.81-15,943,440
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