Skip to main content
Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China flag China · Delayed Price · Currency is CNY
8.06
+0.06 (0.75%)
Apr 29, 2026, 3:00 PM CST

SHA:601827 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.978.037.958.008.000.38%5,614,425
Apr 27, 20267.987.997.947.977.97-0.25%5,410,976
Apr 24, 20268.048.067.967.997.99-0.62%7,437,759
Apr 23, 20267.978.047.968.048.041.13%9,273,200
Apr 22, 20267.947.987.927.957.95-5,099,985
Apr 21, 20267.907.967.897.957.950.38%4,957,299
Apr 20, 20267.897.937.877.927.920.25%4,855,481
Apr 17, 20267.967.967.887.907.90-0.75%6,603,500
Apr 16, 20267.967.987.947.967.96-5,057,100
Apr 15, 20268.008.017.957.967.96-0.38%5,361,382
Apr 14, 20267.998.027.927.997.990.25%5,735,227
Apr 13, 20267.977.987.907.977.97-0.50%7,656,448
Apr 10, 20267.928.037.928.018.011.01%7,639,100
Apr 9, 20268.008.027.907.937.93-1.37%7,501,100
Apr 8, 20268.028.067.958.048.041.39%11,583,890
Apr 7, 20267.897.967.867.937.930.63%6,142,566
Apr 3, 20268.088.097.867.887.88-2.48%12,278,040
Apr 2, 20268.118.168.038.088.08-0.98%13,415,160
Apr 1, 20268.328.358.108.168.16-1.57%27,910,660
Mar 31, 20268.818.828.168.298.29-7.89%57,739,360
Mar 30, 20269.169.228.949.009.00-2.70%12,158,300
Mar 27, 20269.129.319.099.259.250.43%11,428,000
Mar 26, 20269.389.389.079.219.21-1.07%12,292,215
Mar 25, 20268.939.448.879.319.314.26%21,757,900
Mar 24, 20268.708.948.668.938.933.84%11,978,470
Mar 23, 20268.838.848.508.608.60-3.91%13,072,200
Mar 20, 20268.929.098.878.958.950.45%9,204,000
Mar 19, 20268.999.068.888.918.91-1.55%5,724,200
Mar 18, 20269.049.118.929.059.050.33%6,641,900
Mar 17, 20269.129.209.019.029.02-0.99%7,443,875
Mar 16, 20269.239.329.079.119.11-1.83%9,092,700
Mar 13, 20269.409.419.169.289.280.22%11,713,800
Mar 12, 20269.169.319.129.269.260.65%12,902,214
Mar 11, 20268.969.288.879.209.202.68%19,335,380
Mar 10, 20268.959.038.838.968.960.11%8,763,409
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