Shanghai Emperor of Cleaning Hi-Tech Co., Ltd (SHA:603200)
China
· Delayed Price · Currency is CNY 61.95
+1.00 (1.64%)
Apr 29, 2026, 3:00 PM CST
SHA:603200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.64 | 64.00 | 60.68 | 60.95 | 60.95 | -3.89% | 7,132,038 |
| Apr 27, 2026 | 64.67 | 64.67 | 62.65 | 63.42 | 63.42 | -2.39% | 6,942,901 |
| Apr 24, 2026 | 64.06 | 66.00 | 64.01 | 64.97 | 64.97 | -0.20% | 7,292,209 |
| Apr 23, 2026 | 68.10 | 68.10 | 64.00 | 65.10 | 65.10 | -5.46% | 11,603,290 |
| Apr 22, 2026 | 68.30 | 71.30 | 68.00 | 68.86 | 68.86 | -0.65% | 10,513,041 |
| Apr 21, 2026 | 67.38 | 74.86 | 66.56 | 69.31 | 69.31 | 1.84% | 14,582,640 |
| Apr 20, 2026 | 66.02 | 68.68 | 66.02 | 68.06 | 68.06 | 1.58% | 12,618,849 |
| Apr 17, 2026 | 64.46 | 67.88 | 64.10 | 67.00 | 67.00 | 2.29% | 14,924,924 |
| Apr 16, 2026 | 62.50 | 65.50 | 61.80 | 65.50 | 65.50 | 5.88% | 14,192,132 |
| Apr 15, 2026 | 63.00 | 64.96 | 61.50 | 61.86 | 61.86 | -2.58% | 11,669,720 |
| Apr 14, 2026 | 62.00 | 64.28 | 61.90 | 63.50 | 63.50 | 1.93% | 13,146,467 |
| Apr 13, 2026 | 61.54 | 62.88 | 61.06 | 62.30 | 62.30 | 0.96% | 15,152,780 |
| Apr 10, 2026 | 56.60 | 61.71 | 56.48 | 61.71 | 61.71 | 10.00% | 8,556,986 |
| Apr 9, 2026 | 57.34 | 57.60 | 55.99 | 56.10 | 56.10 | -3.26% | 6,087,420 |
| Apr 8, 2026 | 56.55 | 58.00 | 56.55 | 57.99 | 57.99 | 3.92% | 6,701,996 |
| Apr 7, 2026 | 56.90 | 57.67 | 55.66 | 55.80 | 55.80 | -0.73% | 3,740,400 |
| Apr 3, 2026 | 57.41 | 58.50 | 56.21 | 56.21 | 56.21 | -2.09% | 2,898,500 |
| Apr 2, 2026 | 58.70 | 59.05 | 57.04 | 57.41 | 57.41 | -2.73% | 3,788,047 |
| Apr 1, 2026 | 58.05 | 60.35 | 57.20 | 59.02 | 59.02 | 3.27% | 6,330,540 |
| Mar 31, 2026 | 59.30 | 59.50 | 57.05 | 57.15 | 57.15 | -3.46% | 4,366,076 |
| Mar 30, 2026 | 58.67 | 59.89 | 58.53 | 59.20 | 59.20 | 0.37% | 5,233,000 |
| Mar 27, 2026 | 56.36 | 59.58 | 56.20 | 58.98 | 58.98 | 2.59% | 6,412,420 |
| Mar 26, 2026 | 57.88 | 59.98 | 57.20 | 57.49 | 57.49 | -0.24% | 8,124,135 |
| Mar 25, 2026 | 57.33 | 58.44 | 57.10 | 57.63 | 57.63 | 0.38% | 5,771,101 |
| Mar 24, 2026 | 58.36 | 58.50 | 55.09 | 57.41 | 57.41 | 0.07% | 7,310,083 |
| Mar 23, 2026 | 58.70 | 59.97 | 56.90 | 57.37 | 57.37 | -4.11% | 6,188,850 |
| Mar 20, 2026 | 61.27 | 62.80 | 59.75 | 59.83 | 59.83 | -2.37% | 5,773,843 |
| Mar 19, 2026 | 63.20 | 63.99 | 60.80 | 61.28 | 61.28 | -4.47% | 5,562,292 |
| Mar 18, 2026 | 65.77 | 66.20 | 63.54 | 64.15 | 64.15 | -2.46% | 5,104,265 |
| Mar 17, 2026 | 68.28 | 68.96 | 65.55 | 65.77 | 65.77 | -3.68% | 3,305,045 |
| Mar 16, 2026 | 67.57 | 68.51 | 66.90 | 68.28 | 68.28 | 0.49% | 3,299,673 |
| Mar 13, 2026 | 69.00 | 70.60 | 67.51 | 67.95 | 67.95 | -2.89% | 5,614,920 |
| Mar 12, 2026 | 71.00 | 71.37 | 69.80 | 69.97 | 69.97 | -2.28% | 3,483,322 |
| Mar 11, 2026 | 71.50 | 73.17 | 70.92 | 71.60 | 71.60 | 0.03% | 4,673,963 |
| Mar 10, 2026 | 72.01 | 72.97 | 70.99 | 71.58 | 71.58 | 0.45% | 3,596,771 |
| Mar 9, 2026 | 70.00 | 71.74 | 68.28 | 71.26 | 71.26 | -1.71% | 3,230,301 |
| Mar 6, 2026 | 72.45 | 73.39 | 71.74 | 72.50 | 72.50 | -0.18% | 1,860,474 |
| Mar 5, 2026 | 74.57 | 74.64 | 71.70 | 72.63 | 72.63 | -0.75% | 3,108,757 |
| Mar 4, 2026 | 71.00 | 74.49 | 70.88 | 73.18 | 73.18 | 1.25% | 3,476,419 |
| Mar 3, 2026 | 78.00 | 78.40 | 72.13 | 72.28 | 72.28 | -6.19% | 4,279,553 |
| Mar 2, 2026 | 77.62 | 79.10 | 75.90 | 77.05 | 77.05 | -2.71% | 4,021,645 |
| Feb 27, 2026 | 79.90 | 79.90 | 78.16 | 79.20 | 79.20 | -0.94% | 3,232,883 |
| Feb 26, 2026 | 80.76 | 81.19 | 79.79 | 79.95 | 79.95 | -0.51% | 3,155,410 |
| Feb 25, 2026 | 80.50 | 81.09 | 79.15 | 80.36 | 80.36 | -0.24% | 3,534,093 |
| Feb 24, 2026 | 79.99 | 80.79 | 79.13 | 80.55 | 80.55 | 1.91% | 2,433,791 |
| Feb 13, 2026 | 80.20 | 80.68 | 79.00 | 79.04 | 79.04 | -1.47% | 2,614,757 |
| Feb 12, 2026 | 82.11 | 82.30 | 80.20 | 80.22 | 80.22 | -2.28% | 3,670,380 |
| Feb 11, 2026 | 81.53 | 83.80 | 80.49 | 82.09 | 82.09 | 1.17% | 3,414,465 |
| Feb 10, 2026 | 83.20 | 83.84 | 81.00 | 81.14 | 81.14 | -2.78% | 3,523,332 |
| Feb 9, 2026 | 84.70 | 84.70 | 82.48 | 83.46 | 83.46 | -0.13% | 4,326,961 |
| Feb 6, 2026 | 80.77 | 84.72 | 80.10 | 83.57 | 83.57 | 2.18% | 6,746,265 |
| Feb 5, 2026 | 80.00 | 82.99 | 79.79 | 81.79 | 81.79 | 0.70% | 4,817,641 |
| Feb 4, 2026 | 80.81 | 82.50 | 79.86 | 81.22 | 81.22 | -0.77% | 3,840,248 |
| Feb 3, 2026 | 78.40 | 82.33 | 77.47 | 81.85 | 81.85 | 6.28% | 6,999,679 |
| Feb 2, 2026 | 80.57 | 81.68 | 77.00 | 77.01 | 77.01 | -4.74% | 4,927,151 |
| Jan 30, 2026 | 80.25 | 81.80 | 78.58 | 80.84 | 80.84 | -1.17% | 6,092,734 |
| Jan 29, 2026 | 84.01 | 86.50 | 81.40 | 81.80 | 81.80 | -3.59% | 6,703,217 |
| Jan 28, 2026 | 85.01 | 86.00 | 83.70 | 84.85 | 84.85 | -0.77% | 5,502,600 |
| Jan 27, 2026 | 86.72 | 87.77 | 81.80 | 85.51 | 85.51 | -1.88% | 8,231,182 |
| Jan 26, 2026 | 91.00 | 91.00 | 86.97 | 87.15 | 87.15 | -2.06% | 11,079,960 |
| Jan 23, 2026 | 81.99 | 88.98 | 80.84 | 88.98 | 88.98 | 10.00% | 12,785,053 |
| Jan 22, 2026 | 83.00 | 83.72 | 80.51 | 80.89 | 80.89 | -1.65% | 4,700,272 |
| Jan 21, 2026 | 80.00 | 83.30 | 79.76 | 82.25 | 82.25 | 0.46% | 5,134,649 |
| Jan 20, 2026 | 85.80 | 86.47 | 81.00 | 81.87 | 81.87 | -4.62% | 8,291,149 |
| Jan 19, 2026 | 86.42 | 87.10 | 83.58 | 85.84 | 85.84 | -0.66% | 7,068,984 |
| Jan 16, 2026 | 85.54 | 88.82 | 84.14 | 86.41 | 86.41 | 1.16% | 12,421,120 |
| Jan 15, 2026 | 82.00 | 87.50 | 81.50 | 85.42 | 85.42 | 3.64% | 16,067,830 |
| Jan 14, 2026 | 76.53 | 84.34 | 76.51 | 82.42 | 82.42 | 7.50% | 17,575,840 |
| Jan 13, 2026 | 80.00 | 80.36 | 76.51 | 76.67 | 76.67 | -4.16% | 8,591,416 |
| Jan 12, 2026 | 76.84 | 81.08 | 73.85 | 80.00 | 80.00 | 3.95% | 13,014,110 |
| Jan 9, 2026 | 76.07 | 77.99 | 74.81 | 76.96 | 76.96 | 0.12% | 6,483,984 |
| Jan 8, 2026 | 77.24 | 79.79 | 76.06 | 76.87 | 76.87 | -0.93% | 7,645,195 |
| Jan 7, 2026 | 77.64 | 79.80 | 76.70 | 77.59 | 77.59 | -0.10% | 9,683,076 |
| Jan 6, 2026 | 75.99 | 79.70 | 75.31 | 77.67 | 77.67 | 4.26% | 12,678,050 |
| Jan 5, 2026 | 71.27 | 75.00 | 70.81 | 74.50 | 74.50 | 4.72% | 10,013,170 |
| Dec 31, 2025 | 71.45 | 72.50 | 69.90 | 71.14 | 71.14 | -0.20% | 4,692,549 |
| Dec 30, 2025 | 70.01 | 72.25 | 69.36 | 71.28 | 71.28 | 1.18% | 5,311,952 |
| Dec 29, 2025 | 71.09 | 72.20 | 69.83 | 70.45 | 70.45 | -1.73% | 4,863,990 |
| Dec 26, 2025 | 71.99 | 73.34 | 71.31 | 71.69 | 71.69 | 0.31% | 6,637,390 |
| Dec 25, 2025 | 71.62 | 71.90 | 70.00 | 71.47 | 71.47 | -0.29% | 4,232,442 |
| Dec 24, 2025 | 71.01 | 72.12 | 70.61 | 71.68 | 71.68 | 0.56% | 4,713,200 |
| Dec 23, 2025 | 70.28 | 72.02 | 69.80 | 71.28 | 71.28 | 1.90% | 5,486,200 |
| Dec 22, 2025 | 69.18 | 70.80 | 69.12 | 69.95 | 69.95 | 1.20% | 2,995,897 |
| Dec 19, 2025 | 68.68 | 70.41 | 68.68 | 69.12 | 69.12 | 0.76% | 2,252,197 |
| Dec 18, 2025 | 69.35 | 70.95 | 68.59 | 68.60 | 68.60 | -1.93% | 3,135,400 |
| Dec 17, 2025 | 68.38 | 70.10 | 67.70 | 69.95 | 69.95 | 2.94% | 4,466,654 |
| Dec 16, 2025 | 70.03 | 70.20 | 67.43 | 67.95 | 67.95 | -2.97% | 3,694,535 |
| Dec 15, 2025 | 70.88 | 71.61 | 69.23 | 70.03 | 70.03 | -2.08% | 3,457,966 |
| Dec 12, 2025 | 71.00 | 72.12 | 69.71 | 71.52 | 71.52 | 0.96% | 3,801,257 |
| Dec 11, 2025 | 72.46 | 72.99 | 70.75 | 70.84 | 70.84 | -2.22% | 2,809,425 |
| Dec 10, 2025 | 72.57 | 73.30 | 71.12 | 72.45 | 72.45 | -0.18% | 3,055,966 |
| Dec 9, 2025 | 73.50 | 74.06 | 72.25 | 72.58 | 72.58 | -1.73% | 2,972,400 |
| Dec 8, 2025 | 72.09 | 74.10 | 71.99 | 73.86 | 73.86 | 2.58% | 4,794,137 |
| Dec 5, 2025 | 70.55 | 72.45 | 69.17 | 72.00 | 72.00 | 1.62% | 3,959,990 |
| Dec 4, 2025 | 70.97 | 71.40 | 69.59 | 70.85 | 70.85 | -0.10% | 2,993,759 |
| Dec 3, 2025 | 72.38 | 72.74 | 70.38 | 70.92 | 70.92 | -1.87% | 3,900,562 |
| Dec 2, 2025 | 73.84 | 74.00 | 72.01 | 72.27 | 72.27 | -2.59% | 4,270,380 |
| Dec 1, 2025 | 74.94 | 75.38 | 73.61 | 74.19 | 74.19 | -0.96% | 4,406,700 |
| Nov 28, 2025 | 74.40 | 75.46 | 73.77 | 74.91 | 74.91 | 0.69% | 3,644,008 |
| Nov 27, 2025 | 73.50 | 76.98 | 73.50 | 74.40 | 74.40 | 1.11% | 6,122,100 |