Science Environmental Protection Co., Ltd. (SHA:688480)
China
· Delayed Price · Currency is CNY 131.31
-0.19 (-0.14%)
Mar 6, 2026, 4:00 PM EST
SHA:688480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 124.97 | 129.97 | 116.00 | 125.24 | 125.24 | -4.62% | 4,309,194 |
| Mar 6, 2026 | 131.23 | 140.90 | 130.19 | 131.31 | 131.31 | -0.14% | 2,892,766 |
| Mar 5, 2026 | 128.00 | 138.88 | 128.00 | 131.50 | 131.50 | 5.12% | 4,289,623 |
| Mar 4, 2026 | 121.00 | 132.00 | 115.50 | 125.10 | 125.10 | 1.91% | 4,262,424 |
| Mar 3, 2026 | 144.28 | 145.00 | 122.00 | 122.76 | 122.76 | -17.05% | 6,216,898 |
| Mar 2, 2026 | 144.99 | 155.00 | 133.03 | 148.00 | 148.00 | - | 3,797,672 |
| Feb 27, 2026 | 119.00 | 148.00 | 109.20 | 148.00 | 148.00 | 18.40% | 5,238,500 |
| Feb 26, 2026 | 117.00 | 125.00 | 114.00 | 125.00 | 125.00 | 5.16% | 3,240,527 |
| Feb 25, 2026 | 100.75 | 122.40 | 97.05 | 118.87 | 118.87 | 16.54% | 4,737,921 |
| Feb 24, 2026 | 97.03 | 102.63 | 93.51 | 102.00 | 102.00 | 5.12% | 3,351,429 |
| Feb 13, 2026 | 98.00 | 98.88 | 93.00 | 97.03 | 97.03 | -1.71% | 4,696,917 |
| Feb 12, 2026 | 83.00 | 98.72 | 83.00 | 98.72 | 98.72 | 20.00% | 4,798,779 |
| Feb 11, 2026 | 79.74 | 87.50 | 78.70 | 82.27 | 82.27 | 3.22% | 3,938,435 |
| Feb 10, 2026 | 79.25 | 79.99 | 77.29 | 79.70 | 79.70 | 0.57% | 1,064,295 |
| Feb 9, 2026 | 77.66 | 81.60 | 77.13 | 79.25 | 79.25 | 2.78% | 2,266,613 |
| Feb 6, 2026 | 76.13 | 77.50 | 74.70 | 77.11 | 77.11 | -0.39% | 2,187,193 |
| Feb 5, 2026 | 80.88 | 80.88 | 75.34 | 77.41 | 77.41 | -4.43% | 2,469,899 |
| Feb 4, 2026 | 85.72 | 85.72 | 79.00 | 81.00 | 81.00 | -1.21% | 2,982,921 |
| Feb 3, 2026 | 75.98 | 82.50 | 75.12 | 81.99 | 81.99 | 13.25% | 3,945,119 |
| Feb 2, 2026 | 76.19 | 79.99 | 71.82 | 72.40 | 72.40 | -6.21% | 3,887,233 |
| Jan 30, 2026 | 79.01 | 80.92 | 73.10 | 77.19 | 77.19 | -3.37% | 4,439,859 |
| Jan 29, 2026 | 84.43 | 86.68 | 78.80 | 79.88 | 79.88 | -6.57% | 3,304,229 |
| Jan 28, 2026 | 84.05 | 89.00 | 83.29 | 85.50 | 85.50 | -0.98% | 2,249,454 |
| Jan 27, 2026 | 91.00 | 91.00 | 84.01 | 86.35 | 86.35 | -2.45% | 2,982,943 |
| Jan 26, 2026 | 84.07 | 91.85 | 83.93 | 88.52 | 88.52 | 4.98% | 4,184,017 |
| Jan 23, 2026 | 78.89 | 88.00 | 77.50 | 84.32 | 84.32 | 6.10% | 4,114,251 |
| Jan 22, 2026 | 79.50 | 81.95 | 77.02 | 79.47 | 79.47 | 0.04% | 2,398,092 |
| Jan 21, 2026 | 79.00 | 80.00 | 76.30 | 79.44 | 79.44 | -0.10% | 2,534,998 |
| Jan 20, 2026 | 69.00 | 82.00 | 69.00 | 79.52 | 79.52 | 13.80% | 6,373,979 |
| Jan 19, 2026 | 65.60 | 71.66 | 64.50 | 69.88 | 69.88 | 5.13% | 4,554,789 |
| Jan 16, 2026 | 66.32 | 69.80 | 65.50 | 66.47 | 66.47 | -0.02% | 2,132,134 |
| Jan 15, 2026 | 68.02 | 68.18 | 64.91 | 66.48 | 66.48 | -3.20% | 2,661,946 |
| Jan 14, 2026 | 65.08 | 72.63 | 64.50 | 68.68 | 68.68 | 5.53% | 4,268,375 |
| Jan 13, 2026 | 66.15 | 66.46 | 62.50 | 65.08 | 65.08 | -2.14% | 2,700,127 |
| Jan 12, 2026 | 67.20 | 68.21 | 64.70 | 66.50 | 66.50 | 0.93% | 3,351,566 |
| Jan 9, 2026 | 60.72 | 66.59 | 59.28 | 65.89 | 65.89 | 8.51% | 3,847,229 |
| Jan 8, 2026 | 61.51 | 64.01 | 60.03 | 60.72 | 60.72 | -2.22% | 3,416,130 |
| Jan 7, 2026 | 55.98 | 64.93 | 54.25 | 62.10 | 62.10 | 14.77% | 6,278,424 |
| Jan 6, 2026 | 52.53 | 54.50 | 52.16 | 54.11 | 54.11 | 3.07% | 1,573,492 |
| Jan 5, 2026 | 51.80 | 53.56 | 51.00 | 52.50 | 52.50 | 1.96% | 1,953,179 |
| Dec 31, 2025 | 50.01 | 53.01 | 50.01 | 51.49 | 51.49 | 1.74% | 1,310,658 |
| Dec 30, 2025 | 53.84 | 53.88 | 50.34 | 50.61 | 50.61 | -4.49% | 2,183,153 |
| Dec 29, 2025 | 54.00 | 56.00 | 52.32 | 52.99 | 52.99 | -2.59% | 3,683,076 |
| Dec 26, 2025 | 48.81 | 54.88 | 48.81 | 54.40 | 54.40 | 10.55% | 3,947,049 |
| Dec 25, 2025 | 49.50 | 49.93 | 47.67 | 49.21 | 49.21 | -0.69% | 1,552,817 |
| Dec 24, 2025 | 49.20 | 51.50 | 48.52 | 49.55 | 49.55 | 0.77% | 1,871,423 |
| Dec 23, 2025 | 48.52 | 52.32 | 47.70 | 49.17 | 49.17 | 3.17% | 3,126,385 |
| Dec 22, 2025 | 47.00 | 47.77 | 46.43 | 47.66 | 47.66 | 1.86% | 1,206,166 |
| Dec 19, 2025 | 47.60 | 47.62 | 45.66 | 46.79 | 46.79 | -0.26% | 1,222,180 |
| Dec 18, 2025 | 46.97 | 50.38 | 46.70 | 46.91 | 46.91 | -0.11% | 2,310,432 |
| Dec 17, 2025 | 48.76 | 49.49 | 45.55 | 46.96 | 46.96 | -3.97% | 2,681,484 |
| Dec 16, 2025 | 52.29 | 53.50 | 48.40 | 48.90 | 48.90 | -6.71% | 2,260,802 |
| Dec 15, 2025 | 53.51 | 55.92 | 52.21 | 52.42 | 52.42 | -4.12% | 1,434,382 |
| Dec 12, 2025 | 55.00 | 56.66 | 53.10 | 54.67 | 54.67 | -0.60% | 3,083,482 |
| Dec 11, 2025 | 54.56 | 56.48 | 53.43 | 55.00 | 55.00 | 0.79% | 2,268,785 |
| Dec 10, 2025 | 48.50 | 56.86 | 48.02 | 54.57 | 54.57 | 15.18% | 4,281,072 |
| Dec 9, 2025 | 49.52 | 49.52 | 47.13 | 47.38 | 47.38 | -2.71% | 1,115,884 |
| Dec 8, 2025 | 45.18 | 48.76 | 45.10 | 48.70 | 48.70 | 8.25% | 2,025,583 |
| Dec 5, 2025 | 45.08 | 45.59 | 44.30 | 44.99 | 44.99 | -0.09% | 1,063,843 |
| Dec 4, 2025 | 44.30 | 45.68 | 43.83 | 45.03 | 45.03 | 1.44% | 771,979 |
| Dec 3, 2025 | 43.90 | 44.59 | 43.30 | 44.39 | 44.39 | 0.50% | 877,858 |
| Dec 2, 2025 | 45.32 | 45.52 | 43.80 | 44.17 | 44.17 | -3.07% | 1,057,909 |
| Dec 1, 2025 | 45.35 | 46.41 | 44.33 | 45.57 | 45.57 | 2.24% | 2,136,647 |
| Nov 28, 2025 | 43.99 | 45.23 | 43.40 | 44.57 | 44.57 | 1.62% | 1,975,815 |
| Nov 27, 2025 | 46.70 | 46.70 | 43.86 | 43.86 | 43.86 | -2.38% | 1,577,140 |
| Nov 26, 2025 | 45.00 | 46.48 | 44.60 | 44.93 | 44.93 | -0.31% | 1,475,059 |
| Nov 25, 2025 | 46.35 | 46.67 | 44.31 | 45.07 | 45.07 | -2.55% | 1,689,295 |
| Nov 24, 2025 | 46.38 | 46.98 | 45.75 | 46.25 | 46.25 | 0.50% | 1,086,718 |
| Nov 21, 2025 | 48.12 | 48.79 | 45.53 | 46.02 | 46.02 | -5.31% | 1,377,246 |
| Nov 20, 2025 | 50.88 | 52.50 | 47.88 | 48.60 | 48.60 | -6.18% | 1,886,551 |
| Nov 19, 2025 | 53.81 | 53.81 | 51.60 | 51.80 | 51.80 | -3.74% | 572,233 |
| Nov 18, 2025 | 53.04 | 54.98 | 52.22 | 53.81 | 53.81 | 1.95% | 1,365,039 |
| Nov 17, 2025 | 50.62 | 53.25 | 50.62 | 52.78 | 52.78 | 3.43% | 619,630 |
| Nov 14, 2025 | 52.99 | 52.99 | 51.03 | 51.03 | 51.03 | -2.86% | 605,263 |
| Nov 13, 2025 | 51.55 | 53.30 | 50.61 | 52.53 | 52.53 | 1.90% | 1,102,616 |
| Nov 12, 2025 | 51.27 | 52.50 | 50.55 | 51.55 | 51.55 | 0.96% | 1,761,593 |
| Nov 11, 2025 | 52.95 | 52.95 | 50.80 | 51.06 | 51.06 | -2.74% | 798,617 |
| Nov 10, 2025 | 54.29 | 55.06 | 51.86 | 52.50 | 52.50 | -2.81% | 819,397 |
| Nov 7, 2025 | 54.12 | 57.25 | 53.77 | 54.02 | 54.02 | -1.55% | 1,306,021 |
| Nov 6, 2025 | 54.57 | 56.20 | 53.19 | 54.87 | 54.87 | 2.41% | 1,032,074 |
| Nov 5, 2025 | 52.17 | 54.69 | 51.52 | 53.58 | 53.58 | 0.13% | 947,027 |
| Nov 4, 2025 | 52.91 | 54.88 | 52.08 | 53.51 | 53.51 | 0.17% | 1,532,183 |
| Nov 3, 2025 | 54.13 | 54.64 | 52.57 | 53.42 | 53.42 | 1.93% | 948,751 |
| Oct 31, 2025 | 51.90 | 53.98 | 51.39 | 52.41 | 52.41 | 1.02% | 904,569 |
| Oct 30, 2025 | 55.33 | 55.33 | 51.65 | 51.88 | 51.88 | -3.57% | 866,858 |
| Oct 29, 2025 | 53.37 | 54.22 | 51.50 | 53.80 | 53.80 | 0.81% | 1,181,581 |
| Oct 28, 2025 | 54.00 | 54.49 | 52.79 | 53.37 | 53.37 | -1.71% | 555,295 |
| Oct 27, 2025 | 54.98 | 55.28 | 52.25 | 54.30 | 54.30 | 0.39% | 1,368,578 |
| Oct 24, 2025 | 52.21 | 55.00 | 51.98 | 54.09 | 54.09 | 4.30% | 1,948,634 |
| Oct 23, 2025 | 52.30 | 52.70 | 50.11 | 51.86 | 51.86 | 1.93% | 1,498,428 |
| Oct 22, 2025 | 51.53 | 51.99 | 50.32 | 50.88 | 50.88 | -2.25% | 1,104,736 |
| Oct 21, 2025 | 51.32 | 52.77 | 50.89 | 52.05 | 52.05 | 1.46% | 1,206,967 |
| Oct 20, 2025 | 51.58 | 53.12 | 50.00 | 51.30 | 51.30 | -1.54% | 1,969,695 |
| Oct 17, 2025 | 56.00 | 57.49 | 50.99 | 52.10 | 52.10 | -7.66% | 3,055,845 |
| Oct 16, 2025 | 61.00 | 61.00 | 55.72 | 56.42 | 56.42 | -7.51% | 3,595,584 |
| Oct 15, 2025 | 60.83 | 63.16 | 58.07 | 61.00 | 61.00 | 0.28% | 3,651,434 |
| Oct 14, 2025 | 58.76 | 64.99 | 57.33 | 60.83 | 60.83 | 6.63% | 5,994,947 |
| Oct 13, 2025 | 45.20 | 57.12 | 45.20 | 57.05 | 57.05 | 19.85% | 5,917,253 |
| Oct 10, 2025 | 47.15 | 48.15 | 46.54 | 47.60 | 47.60 | 0.95% | 510,633 |
| Oct 9, 2025 | 47.39 | 49.39 | 46.79 | 47.15 | 47.15 | 1.07% | 1,136,718 |