Skip to main content
Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China flag China · Delayed Price · Currency is CNY
7.24
+0.04 (0.56%)
At close: Dec 5, 2025

SHE:000598 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.207.327.197.247.240.56%32,502,683
Dec 4, 20257.167.217.137.207.200.42%16,553,170
Dec 3, 20257.107.197.097.177.170.99%22,452,870
Dec 2, 20256.967.116.947.107.102.16%27,293,670
Dec 1, 20256.966.986.926.956.95-14,974,440
Nov 28, 20256.956.966.916.956.950.14%10,779,860
Nov 27, 20256.896.976.886.946.940.87%13,406,425
Nov 26, 20256.906.976.886.886.88-0.29%16,432,040
Nov 25, 20256.926.936.886.906.90-0.14%17,673,300
Nov 24, 20256.966.996.906.916.91-0.58%18,323,170
Nov 21, 20257.067.086.946.956.95-1.84%21,188,820
Nov 20, 20257.067.117.057.087.080.43%11,318,230
Nov 19, 20257.047.077.027.057.050.14%13,074,340
Nov 18, 20257.107.117.027.047.04-0.71%17,184,210
Nov 17, 20257.187.197.067.097.09-1.25%27,289,160
Nov 14, 20257.237.277.187.187.18-0.83%13,943,450
Nov 13, 20257.267.277.207.247.24-0.28%17,719,680
Nov 12, 20257.247.297.237.267.260.14%15,991,350
Nov 11, 20257.227.267.197.257.250.42%24,268,290
Nov 10, 20257.257.277.207.227.22-0.28%23,781,580
Nov 7, 20257.267.337.227.247.24-0.28%20,549,630
Nov 6, 20257.207.297.187.267.260.69%21,924,240
Nov 5, 20257.177.237.137.217.21-17,889,180
Nov 4, 20257.157.247.147.217.210.84%24,246,670
Nov 3, 20257.077.177.077.157.151.27%22,539,190
Oct 31, 20257.137.187.067.067.06-0.98%27,831,310
Oct 30, 20257.197.287.137.137.13-0.70%30,833,850
Oct 29, 20257.117.277.117.187.183.76%76,940,310
Oct 28, 20256.997.026.906.926.92-1.14%16,473,360
Oct 27, 20256.987.046.947.007.000.57%20,377,670
Oct 24, 20257.017.026.926.966.96-0.85%19,814,700
Oct 23, 20256.967.046.957.027.020.72%21,974,540
Oct 22, 20256.926.986.916.976.970.58%14,506,040
Oct 21, 20256.896.986.876.936.930.87%21,851,470
Oct 20, 20256.906.916.816.876.87-0.43%18,773,240
Oct 17, 20256.926.966.896.906.90-0.14%23,968,730
Oct 16, 20256.926.946.896.916.91-0.14%14,570,660
Oct 15, 20256.866.966.866.926.920.73%24,765,600
Oct 14, 20256.846.896.826.876.870.44%23,889,230
Oct 13, 20256.776.856.716.846.84-0.15%26,521,550
Oct 10, 20256.726.866.716.856.851.63%33,289,650
Oct 9, 20256.676.746.666.746.741.20%23,443,210
Sep 30, 20256.696.706.636.666.66-0.45%19,511,970
Sep 29, 20256.766.776.656.696.69-1.04%30,268,700
Sep 26, 20256.696.816.666.766.760.90%30,074,310
Sep 25, 20256.696.716.656.706.70-12,996,900
Sep 24, 20256.666.726.646.706.700.60%15,913,770
Sep 23, 20256.636.676.566.666.660.45%23,215,100
Sep 22, 20256.716.736.596.636.63-1.34%18,801,580
Sep 19, 20256.696.746.636.726.720.60%23,041,990
Sep 18, 20256.756.776.676.686.68-1.04%21,505,110
Sep 17, 20256.766.796.746.756.75-0.15%12,197,720
Sep 16, 20256.766.786.736.766.76-10,818,330
Sep 15, 20256.826.826.746.766.76-0.88%17,233,780
Sep 12, 20256.806.836.776.826.820.44%17,877,080
Sep 11, 20256.756.796.736.796.790.30%16,652,210
Sep 10, 20256.776.786.746.776.77-11,036,680
Sep 9, 20256.816.826.746.776.77-0.59%13,795,440
Sep 8, 20256.796.846.766.816.810.29%22,296,200
Sep 5, 20256.806.816.736.796.79-0.29%20,137,280
Sep 4, 20256.716.826.686.816.811.49%26,637,950
Sep 3, 20256.776.786.706.716.71-0.74%15,960,590
Sep 2, 20256.766.796.736.766.760.15%19,083,420
Sep 1, 20256.816.846.736.756.75-1.03%30,619,910
Aug 29, 20256.816.876.786.826.82-23,056,980
Aug 28, 20256.926.936.686.826.82-1.87%66,094,650
Aug 27, 20257.087.106.946.956.95-1.84%33,163,500
Aug 26, 20256.977.106.967.087.081.72%38,230,090
Aug 25, 20256.966.996.936.966.960.14%36,307,580
Aug 22, 20256.986.996.896.956.95-0.29%32,385,300
Aug 21, 20256.957.026.926.976.970.29%29,999,400
Aug 20, 20256.926.956.876.956.950.43%22,010,420
Aug 19, 20256.976.986.916.926.92-0.72%26,098,810
Aug 18, 20257.007.046.966.976.97-0.29%24,431,050
Aug 15, 20256.987.006.956.996.99-16,644,150
Aug 14, 20257.077.096.986.996.99-0.99%20,998,600
Aug 13, 20257.067.087.047.067.06-15,694,030
Aug 12, 20257.067.087.047.067.06-12,659,300
Aug 11, 20257.127.137.027.067.06-0.84%21,853,750
Aug 8, 20257.097.137.077.127.120.42%11,613,460
Aug 7, 20257.157.157.067.097.09-0.70%11,373,100
Aug 6, 20257.107.157.077.147.140.42%20,773,960
Aug 5, 20257.087.137.057.117.110.42%16,229,870
Aug 4, 20257.077.117.027.087.08-0.28%26,293,310
Aug 1, 20257.117.157.047.107.10-0.14%22,113,350
Jul 31, 20257.247.257.097.117.11-2.07%30,961,410
Jul 30, 20257.397.447.217.267.26-1.89%48,767,980
Jul 29, 20257.507.557.377.407.40-1.60%19,274,520
Jul 28, 20257.447.537.377.527.521.08%19,452,320
Jul 25, 20257.487.547.447.447.44-0.40%14,096,630
Jul 24, 20257.517.537.427.477.47-0.80%24,078,680
Jul 23, 20257.577.597.517.537.53-0.40%14,939,040
Jul 22, 20257.547.587.477.567.560.13%20,048,470
Jul 21, 20257.487.577.477.557.551.34%19,688,070
Jul 18, 20257.447.487.407.457.450.40%14,371,720
Jul 17, 20257.507.527.407.427.42-1.20%25,367,730
Jul 16, 20257.597.627.497.517.51-1.18%15,398,580
Jul 15, 20257.637.647.567.607.60-0.13%12,431,130
Jul 14, 20257.507.647.497.617.611.47%24,186,650
Jul 11, 20257.537.577.487.507.50-0.40%14,277,340