Skip to main content
Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China flag China · Delayed Price · Currency is CNY
8.95
0.00 (0.00%)
At close: Mar 9, 2026

SHA:601827 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.899.008.878.958.95-7,529,494
Mar 6, 20268.759.018.748.958.952.05%10,060,730
Mar 5, 20268.728.858.728.778.771.15%5,983,100
Mar 4, 20268.658.838.638.678.67-1.48%8,626,117
Mar 3, 20268.918.978.798.808.80-1.23%8,610,100
Mar 2, 20268.918.998.888.918.91-1.11%8,418,600
Feb 27, 20268.929.108.909.019.011.12%10,866,600
Feb 26, 20268.828.988.798.918.910.91%5,424,000
Feb 25, 20268.798.928.778.838.830.68%6,987,300
Feb 24, 20268.698.798.698.778.770.92%6,173,314
Feb 13, 20268.758.768.678.698.69-1.03%5,203,400
Feb 12, 20268.858.858.718.788.78-0.68%5,477,200
Feb 11, 20268.788.868.758.848.840.68%7,124,700
Feb 10, 20268.858.868.768.788.78-0.68%6,680,600
Feb 9, 20268.928.948.808.848.84-0.45%8,666,148
Feb 6, 20268.939.008.868.888.88-0.78%9,150,400
Feb 5, 20269.009.008.908.958.95-0.44%6,663,292
Feb 4, 20268.909.068.898.998.990.78%7,965,800
Feb 3, 20268.928.998.868.928.920.22%6,695,012
Feb 2, 20269.009.108.908.908.90-1.33%10,774,750
Jan 30, 20269.039.108.969.029.02-0.44%9,126,800
Jan 29, 20269.029.119.009.069.060.22%7,635,900
Jan 28, 20268.999.168.959.049.040.44%8,812,745
Jan 27, 20269.049.048.909.009.00-7,238,000
Jan 26, 20268.979.048.869.009.000.90%7,528,700
Jan 23, 20268.968.978.858.928.920.11%6,327,700
Jan 22, 20268.858.928.818.918.910.68%7,030,363
Jan 21, 20268.868.878.768.858.851.26%8,498,745
Jan 20, 20268.588.758.558.748.741.98%8,227,100
Jan 19, 20268.488.578.458.578.570.71%5,366,200
Jan 16, 20268.498.538.458.518.510.47%5,814,700
Jan 15, 20268.458.498.428.478.470.47%4,243,382
Jan 14, 20268.558.578.408.438.43-1.29%9,516,922
Jan 13, 20268.588.598.498.548.54-0.12%5,686,352
Jan 12, 20268.588.638.518.558.550.35%8,186,475
Jan 9, 20268.518.548.498.528.52-0.12%5,885,565
Jan 8, 20268.518.588.498.538.530.12%5,330,365
Jan 7, 20268.588.638.528.528.52-0.58%5,459,000
Jan 6, 20268.608.628.528.578.57-0.12%8,074,308
Jan 5, 20268.498.628.448.588.581.30%12,240,620
Dec 31, 20258.268.568.258.478.472.42%12,205,530
Dec 30, 20258.338.338.258.278.27-0.72%3,578,200
Dec 29, 20258.358.378.328.338.33-0.36%3,406,222
Dec 26, 20258.368.388.328.368.360.12%3,728,400
Dec 25, 20258.328.398.308.358.350.24%3,858,412
Dec 24, 20258.308.398.298.338.330.12%4,086,100
Dec 23, 20258.288.368.258.328.320.48%6,058,812
Dec 22, 20258.268.328.248.288.280.12%4,448,900
Dec 19, 20258.208.278.198.278.270.85%5,063,900
Dec 18, 20258.248.258.198.208.20-0.61%5,823,200
Dec 17, 20258.178.278.168.258.250.73%6,129,218
Dec 16, 20258.208.268.148.198.19-0.36%7,743,700
Dec 15, 20258.228.268.198.228.22-8,266,124
Dec 12, 20258.308.318.188.228.22-1.08%15,700,620
Dec 11, 20258.348.368.278.318.31-0.24%9,306,896
Dec 10, 20258.278.368.268.338.330.60%4,743,400
Dec 9, 20258.308.328.268.288.28-5,553,600
Dec 8, 20258.358.418.258.288.28-0.84%8,228,322
Dec 5, 20258.348.378.268.358.350.36%6,104,701
Dec 4, 20258.378.418.298.328.32-0.83%7,101,328
Dec 3, 20258.418.448.348.398.39-0.12%7,513,822
Dec 2, 20258.358.428.338.408.400.48%5,490,327
Dec 1, 20258.328.608.308.368.360.72%12,774,766
Nov 28, 20258.278.388.248.308.300.24%12,606,100
Nov 27, 20258.228.348.208.288.280.73%7,499,800
Nov 26, 20258.238.258.208.228.22-7,457,600
Nov 25, 20258.298.348.208.228.22-0.72%11,800,800
Nov 24, 20258.438.478.288.288.28-1.19%7,768,000
Nov 21, 20258.608.658.388.388.38-2.90%7,358,500
Nov 20, 20258.658.688.588.638.630.58%3,577,400
Nov 19, 20258.658.738.578.588.58-1.15%5,100,300
Nov 18, 20258.828.838.648.688.68-1.70%5,136,200
Nov 17, 20258.878.888.768.838.83-0.11%5,828,600
Nov 14, 20258.838.958.808.848.840.23%6,305,309
Nov 13, 20258.888.918.788.828.82-0.68%8,007,500
Nov 12, 20258.908.988.888.888.88-0.22%7,528,000
Nov 11, 20258.838.948.808.908.900.68%7,313,000
Nov 10, 20258.928.968.808.848.84-0.56%11,041,470
Nov 7, 20258.888.998.848.898.89-9,937,950
Nov 6, 20258.718.948.718.898.891.83%12,523,330
Nov 5, 20258.608.758.558.738.730.92%8,852,999
Nov 4, 20258.598.718.578.658.650.58%9,547,200
Nov 3, 20258.468.678.468.608.601.78%9,970,971
Oct 31, 20258.648.708.408.458.45-2.20%14,517,330
Oct 30, 20258.408.828.408.648.644.60%27,583,090
Oct 29, 20258.248.278.208.268.260.12%4,956,300
Oct 28, 20258.268.298.248.258.25-0.24%4,286,275
Oct 27, 20258.308.348.258.278.27-5,340,157
Oct 24, 20258.358.368.268.278.27-0.96%5,027,100
Oct 23, 20258.248.368.238.358.351.09%4,952,100
Oct 22, 20258.278.338.248.268.26-0.24%4,239,051
Oct 21, 20258.258.328.228.288.280.49%4,381,082
Oct 20, 20258.298.308.178.248.24-0.24%4,417,800
Oct 17, 20258.338.358.268.268.26-0.72%3,964,400
Oct 16, 20258.348.358.278.328.32-0.12%4,518,300
Oct 15, 20258.338.398.288.338.33-0.12%4,968,173
Oct 14, 20258.228.358.218.348.341.21%6,581,473
Oct 13, 20258.158.268.138.248.24-1.08%6,437,157
Oct 10, 20258.228.358.218.338.330.97%5,884,500
Oct 9, 20258.238.278.178.258.250.86%8,486,957