Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China
· Delayed Price · Currency is CNY 6.97
+0.12 (1.75%)
Apr 29, 2026, 3:04 PM CST
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.89 | 6.95 | 6.80 | 6.93 | - | 1.17% | 13,933,000 |
| Apr 28, 2026 | 6.83 | 6.92 | 6.76 | 6.85 | 6.85 | 0.88% | 25,919,680 |
| Apr 27, 2026 | 6.88 | 6.90 | 6.77 | 6.79 | 6.79 | -1.16% | 16,710,460 |
| Apr 24, 2026 | 6.89 | 6.93 | 6.84 | 6.87 | 6.87 | -0.58% | 16,815,300 |
| Apr 23, 2026 | 6.80 | 6.92 | 6.79 | 6.91 | 6.91 | 1.62% | 20,458,160 |
| Apr 22, 2026 | 6.82 | 6.85 | 6.78 | 6.80 | 6.80 | -0.58% | 12,444,850 |
| Apr 21, 2026 | 6.68 | 6.85 | 6.65 | 6.84 | 6.84 | 2.55% | 27,361,920 |
| Apr 20, 2026 | 6.62 | 6.68 | 6.60 | 6.67 | 6.67 | 0.76% | 16,144,550 |
| Apr 17, 2026 | 6.66 | 6.67 | 6.61 | 6.62 | 6.62 | -0.60% | 18,320,900 |
| Apr 16, 2026 | 6.68 | 6.71 | 6.65 | 6.66 | 6.66 | -0.30% | 17,780,410 |
| Apr 15, 2026 | 6.60 | 6.69 | 6.58 | 6.68 | 6.68 | 1.52% | 23,344,890 |
| Apr 14, 2026 | 6.63 | 6.65 | 6.56 | 6.58 | 6.58 | -0.30% | 17,570,450 |
| Apr 13, 2026 | 6.67 | 6.69 | 6.59 | 6.60 | 6.60 | -1.49% | 22,904,420 |
| Apr 10, 2026 | 6.65 | 6.73 | 6.63 | 6.70 | 6.70 | 1.21% | 21,315,000 |
| Apr 9, 2026 | 6.69 | 6.70 | 6.60 | 6.62 | 6.62 | -1.63% | 19,003,500 |
| Apr 8, 2026 | 6.65 | 6.74 | 6.65 | 6.73 | 6.73 | 2.12% | 24,796,420 |
| Apr 7, 2026 | 6.64 | 6.65 | 6.57 | 6.59 | 6.59 | -0.60% | 16,687,120 |
| Apr 3, 2026 | 6.73 | 6.75 | 6.60 | 6.63 | 6.63 | -1.49% | 22,584,260 |
| Apr 2, 2026 | 6.82 | 6.84 | 6.69 | 6.73 | 6.73 | -1.61% | 19,896,830 |
| Apr 1, 2026 | 6.87 | 6.88 | 6.79 | 6.84 | 6.84 | 0.29% | 17,141,360 |
| Mar 31, 2026 | 6.79 | 6.91 | 6.78 | 6.82 | 6.82 | 0.29% | 19,171,600 |
| Mar 30, 2026 | 6.82 | 6.85 | 6.75 | 6.80 | 6.80 | -0.87% | 17,437,891 |
| Mar 27, 2026 | 6.88 | 6.94 | 6.81 | 6.86 | 6.86 | -0.72% | 20,014,990 |
| Mar 26, 2026 | 6.88 | 6.96 | 6.84 | 6.91 | 6.91 | 0.44% | 25,460,140 |
| Mar 25, 2026 | 6.75 | 6.92 | 6.68 | 6.88 | 6.88 | 2.08% | 32,529,580 |
| Mar 24, 2026 | 6.62 | 6.74 | 6.56 | 6.74 | 6.74 | 3.53% | 30,937,040 |
| Mar 23, 2026 | 6.92 | 6.93 | 6.47 | 6.51 | 6.51 | -6.06% | 64,132,160 |
| Mar 20, 2026 | 6.95 | 7.04 | 6.92 | 6.93 | 6.93 | - | 27,852,560 |
| Mar 19, 2026 | 7.01 | 7.12 | 6.90 | 6.93 | 6.93 | -1.56% | 43,498,980 |
| Mar 18, 2026 | 7.10 | 7.13 | 7.01 | 7.04 | 7.04 | -0.42% | 25,204,480 |
| Mar 17, 2026 | 7.13 | 7.17 | 7.07 | 7.07 | 7.07 | -0.84% | 21,059,200 |
| Mar 16, 2026 | 7.21 | 7.25 | 7.11 | 7.13 | 7.13 | -1.11% | 28,244,000 |
| Mar 13, 2026 | 7.20 | 7.28 | 7.15 | 7.21 | 7.21 | 0.42% | 33,626,290 |
| Mar 12, 2026 | 7.09 | 7.22 | 7.08 | 7.18 | 7.18 | 1.13% | 33,122,940 |
| Mar 11, 2026 | 7.05 | 7.11 | 6.95 | 7.10 | 7.10 | 0.71% | 31,389,710 |
| Mar 10, 2026 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 0.43% | 20,840,801 |
| Mar 9, 2026 | 7.04 | 7.11 | 7.00 | 7.02 | 7.02 | -0.71% | 30,702,400 |
| Mar 6, 2026 | 6.90 | 7.09 | 6.88 | 7.07 | 7.07 | 2.32% | 32,314,564 |
| Mar 5, 2026 | 6.93 | 6.97 | 6.88 | 6.91 | 6.91 | 0.58% | 35,836,517 |
| Mar 4, 2026 | 6.97 | 6.98 | 6.85 | 6.87 | 6.87 | -1.58% | 43,847,680 |
| Mar 3, 2026 | 7.19 | 7.23 | 6.97 | 6.98 | 6.98 | -2.92% | 62,573,470 |
| Mar 2, 2026 | 7.19 | 7.29 | 7.11 | 7.19 | 7.19 | -2.57% | 58,183,910 |
| Feb 27, 2026 | 7.28 | 7.41 | 7.27 | 7.38 | 7.38 | 1.51% | 32,846,640 |
| Feb 26, 2026 | 7.21 | 7.30 | 7.18 | 7.27 | 7.27 | 0.83% | 20,289,290 |
| Feb 25, 2026 | 7.18 | 7.29 | 7.18 | 7.21 | 7.21 | 0.56% | 24,501,086 |
| Feb 24, 2026 | 7.10 | 7.24 | 7.08 | 7.17 | 7.17 | 1.70% | 25,221,830 |
| Feb 13, 2026 | 7.13 | 7.14 | 7.05 | 7.05 | 7.05 | -1.12% | 22,348,900 |
| Feb 12, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | -0.83% | 18,354,080 |
| Feb 11, 2026 | 7.14 | 7.22 | 7.12 | 7.19 | 7.19 | 0.84% | 17,349,744 |
| Feb 10, 2026 | 7.17 | 7.18 | 7.11 | 7.13 | 7.13 | -0.56% | 15,827,100 |
| Feb 9, 2026 | 7.22 | 7.22 | 7.15 | 7.17 | 7.17 | -0.28% | 19,726,500 |
| Feb 6, 2026 | 7.21 | 7.29 | 7.18 | 7.19 | 7.19 | -0.69% | 23,077,720 |
| Feb 5, 2026 | 7.20 | 7.31 | 7.11 | 7.24 | 7.24 | 0.56% | 33,154,350 |
| Feb 4, 2026 | 7.10 | 7.23 | 7.09 | 7.20 | 7.20 | 1.27% | 22,135,620 |
| Feb 3, 2026 | 7.16 | 7.18 | 7.04 | 7.11 | 7.11 | - | 25,580,130 |
| Feb 2, 2026 | 7.28 | 7.33 | 7.10 | 7.11 | 7.11 | -2.87% | 31,982,600 |
| Jan 30, 2026 | 7.21 | 7.33 | 7.21 | 7.32 | 7.32 | 1.24% | 22,913,330 |
| Jan 29, 2026 | 7.24 | 7.28 | 7.19 | 7.23 | 7.23 | 0.28% | 19,623,820 |
| Jan 28, 2026 | 7.26 | 7.30 | 7.19 | 7.21 | 7.21 | -0.69% | 33,612,190 |
| Jan 27, 2026 | 7.36 | 7.38 | 7.23 | 7.26 | 7.26 | -1.36% | 19,467,100 |
| Jan 26, 2026 | 7.36 | 7.43 | 7.25 | 7.36 | 7.36 | 0.41% | 29,801,190 |
| Jan 23, 2026 | 7.39 | 7.40 | 7.30 | 7.33 | 7.33 | -0.68% | 17,949,340 |
| Jan 22, 2026 | 7.29 | 7.38 | 7.27 | 7.38 | 7.38 | 1.10% | 21,441,730 |
| Jan 21, 2026 | 7.31 | 7.35 | 7.26 | 7.30 | 7.30 | -0.14% | 26,844,378 |
| Jan 20, 2026 | 7.15 | 7.32 | 7.14 | 7.31 | 7.31 | 2.24% | 44,920,930 |
| Jan 19, 2026 | 7.02 | 7.15 | 7.00 | 7.15 | 7.15 | 1.85% | 26,689,860 |
| Jan 16, 2026 | 7.04 | 7.08 | 6.99 | 7.02 | 7.02 | -0.28% | 21,903,281 |
| Jan 15, 2026 | 7.00 | 7.06 | 6.99 | 7.04 | 7.04 | 0.57% | 17,640,170 |
| Jan 14, 2026 | 7.08 | 7.10 | 6.98 | 7.00 | 7.00 | -1.27% | 39,387,650 |
| Jan 13, 2026 | 7.12 | 7.14 | 7.08 | 7.09 | 7.09 | -0.14% | 20,024,960 |
| Jan 12, 2026 | 7.10 | 7.12 | 7.05 | 7.10 | 7.10 | -0.56% | 31,029,102 |
| Jan 9, 2026 | 7.17 | 7.19 | 7.11 | 7.14 | 7.14 | -0.28% | 23,401,930 |
| Jan 8, 2026 | 7.22 | 7.24 | 7.16 | 7.16 | 7.16 | -0.97% | 16,968,510 |
| Jan 7, 2026 | 7.24 | 7.27 | 7.20 | 7.23 | 7.23 | -0.14% | 16,201,100 |
| Jan 6, 2026 | 7.26 | 7.28 | 7.20 | 7.24 | 7.24 | -0.28% | 27,414,706 |
| Jan 5, 2026 | 7.17 | 7.32 | 7.16 | 7.26 | 7.26 | 1.26% | 36,285,500 |
| Dec 31, 2025 | 7.06 | 7.22 | 7.04 | 7.17 | 7.17 | 1.70% | 24,796,543 |
| Dec 30, 2025 | 7.10 | 7.12 | 7.01 | 7.05 | 7.05 | -0.98% | 22,170,510 |
| Dec 29, 2025 | 7.21 | 7.22 | 7.10 | 7.12 | 7.12 | -1.11% | 17,593,220 |
| Dec 26, 2025 | 7.24 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 15,081,210 |
| Dec 25, 2025 | 7.30 | 7.32 | 7.23 | 7.25 | 7.25 | -0.41% | 17,152,914 |
| Dec 24, 2025 | 7.25 | 7.31 | 7.22 | 7.28 | 7.28 | 0.28% | 16,600,800 |
| Dec 23, 2025 | 7.17 | 7.30 | 7.16 | 7.26 | 7.26 | 1.54% | 21,115,730 |
| Dec 22, 2025 | 7.26 | 7.27 | 7.15 | 7.15 | 7.15 | -0.97% | 14,792,000 |
| Dec 19, 2025 | 7.25 | 7.27 | 7.21 | 7.22 | 7.22 | -0.28% | 15,718,100 |
| Dec 18, 2025 | 7.17 | 7.27 | 7.15 | 7.24 | 7.24 | 0.98% | 14,095,024 |
| Dec 17, 2025 | 7.19 | 7.21 | 7.11 | 7.17 | 7.17 | -0.55% | 16,237,780 |
| Dec 16, 2025 | 7.25 | 7.25 | 7.16 | 7.21 | 7.21 | -0.14% | 15,635,000 |
| Dec 15, 2025 | 7.22 | 7.27 | 7.21 | 7.22 | 7.22 | - | 14,825,280 |
| Dec 12, 2025 | 7.17 | 7.26 | 7.16 | 7.22 | 7.22 | 0.98% | 21,355,060 |
| Dec 11, 2025 | 7.19 | 7.22 | 7.15 | 7.15 | 7.15 | -0.42% | 13,911,400 |
| Dec 10, 2025 | 7.12 | 7.21 | 7.11 | 7.18 | 7.18 | 0.84% | 13,338,000 |
| Dec 9, 2025 | 7.18 | 7.21 | 7.12 | 7.12 | 7.12 | -0.70% | 12,021,740 |
| Dec 8, 2025 | 7.24 | 7.27 | 7.16 | 7.17 | 7.17 | -0.97% | 21,680,180 |
| Dec 5, 2025 | 7.20 | 7.32 | 7.19 | 7.24 | 7.24 | 0.56% | 32,502,683 |
| Dec 4, 2025 | 7.16 | 7.21 | 7.13 | 7.20 | 7.20 | 0.42% | 16,553,170 |
| Dec 3, 2025 | 7.10 | 7.19 | 7.09 | 7.17 | 7.17 | 0.99% | 22,452,870 |
| Dec 2, 2025 | 6.96 | 7.11 | 6.94 | 7.10 | 7.10 | 2.16% | 27,293,670 |
| Dec 1, 2025 | 6.96 | 6.98 | 6.92 | 6.95 | 6.95 | - | 14,974,440 |
| Nov 28, 2025 | 6.95 | 6.96 | 6.91 | 6.95 | 6.95 | 0.14% | 10,779,860 |