Skip to main content
CEVIA Enviro Inc. (SHE:000885)
China flag China · Delayed Price · Currency is CNY
13.97
-0.14 (-0.99%)
Mar 9, 2026, 3:04 PM CST

CEVIA Enviro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.7614.1113.7613.96--1.06%4,350,010
Mar 6, 202613.7614.1313.7314.1114.112.62%7,673,220
Mar 5, 202613.8313.9413.7213.7513.750.59%6,030,905
Mar 4, 202613.9414.0813.6013.6713.67-2.57%8,468,992
Mar 3, 202614.1214.3113.9714.0314.03-1.06%8,746,055
Mar 2, 202613.9614.3113.9614.1814.180.35%11,824,700
Feb 27, 202613.8014.1613.7614.1314.132.02%9,695,479
Feb 26, 202613.7213.9113.6213.8513.851.32%6,764,430
Feb 25, 202613.5713.7813.5613.6713.670.74%6,717,240
Feb 24, 202613.4313.6313.4313.5713.571.57%5,354,825
Feb 13, 202613.5813.6213.3513.3613.36-1.62%6,386,480
Feb 12, 202613.6813.7013.5613.5813.58-0.73%4,946,702
Feb 11, 202613.6613.7713.6313.6813.680.22%4,943,445
Feb 10, 202613.7213.7613.6513.6513.65-0.73%4,335,704
Feb 9, 202613.7513.7813.6613.7513.750.66%5,346,875
Feb 6, 202613.6613.8113.5813.6613.66-0.51%5,725,373
Feb 5, 202613.7913.8313.6613.7313.73-0.79%3,681,936
Feb 4, 202613.7113.8613.7013.8413.840.87%5,377,930
Feb 3, 202613.7113.7613.5313.7213.720.88%5,787,857
Feb 2, 202614.0714.1813.5713.6013.60-3.55%10,014,210
Jan 30, 202614.0414.1613.9014.1014.10-0.21%10,652,530
Jan 29, 202614.1014.1514.0214.1314.130.07%7,063,624
Jan 28, 202614.1214.2214.0514.1214.12-0.14%7,012,063
Jan 27, 202614.2214.2813.9614.1414.14-0.84%6,004,637
Jan 26, 202614.2214.3314.1014.2614.260.28%7,171,311
Jan 23, 202614.1814.2714.1214.2214.220.35%6,727,650
Jan 22, 202614.1214.1814.0814.1714.170.43%4,794,385
Jan 21, 202614.1414.1814.0714.1114.11-0.70%6,160,811
Jan 20, 202613.9914.2113.9814.2114.211.57%8,284,312
Jan 19, 202613.8214.0013.7813.9913.991.23%5,508,284
Jan 16, 202613.9514.0013.7913.8213.82-0.43%4,415,377
Jan 15, 202613.7713.9213.7513.8813.880.73%4,002,973
Jan 14, 202613.9514.0813.7513.7813.78-1.36%8,286,703
Jan 13, 202614.0014.1113.9313.9713.97-0.07%6,333,271
Jan 12, 202613.9013.9813.8613.9813.980.14%6,419,633
Jan 9, 202613.9414.0313.8713.9613.960.14%4,358,837
Jan 8, 202613.9513.9713.8413.9413.940.36%3,547,993
Jan 7, 202614.0214.1213.8913.8913.89-0.86%5,732,260
Jan 6, 202614.0614.0613.9414.0114.01-0.36%5,542,270
Jan 5, 202613.8414.1113.8414.0614.062.48%7,638,117
Dec 31, 202513.7113.7813.6513.7213.720.07%2,948,836
Dec 30, 202513.6613.7413.6013.7113.71-2,943,188
Dec 29, 202513.8113.8713.7013.7113.71-0.72%2,968,560
Dec 26, 202513.8013.8913.7713.8113.810.15%2,992,720
Dec 25, 202513.8113.8513.7213.7913.79-3,351,360
Dec 24, 202513.7813.8413.7213.7913.790.51%2,691,180
Dec 23, 202513.7713.9513.6913.7213.72-0.07%3,738,620
Dec 22, 202513.7713.8113.6813.7313.73-0.29%2,728,100
Dec 19, 202513.5813.8513.5613.7713.771.40%4,057,398
Dec 18, 202513.4513.6013.4313.5813.580.59%2,190,498
Dec 17, 202513.3513.5413.2713.5013.501.05%3,293,950
Dec 16, 202513.6013.6313.3113.3613.36-1.76%4,784,060
Dec 15, 202513.5313.6413.4813.6013.600.44%2,907,811
Dec 12, 202513.5013.6613.4813.5413.540.37%5,240,482
Dec 11, 202513.6513.6813.4813.4913.49-1.10%3,470,201
Dec 10, 202513.6313.7113.5513.6413.640.29%3,058,700
Dec 9, 202513.8113.8613.5913.6013.60-1.38%3,942,163
Dec 8, 202513.8813.9113.7813.7913.79-0.07%4,269,813
Dec 5, 202513.7213.8413.6413.8013.800.51%2,693,162
Dec 4, 202513.8313.8413.6913.7313.73-0.51%2,768,541
Dec 3, 202513.9013.9613.7913.8013.80-0.72%5,429,550
Dec 2, 202513.8713.9213.8213.9013.90-0.07%2,576,930
Dec 1, 202513.8213.9213.8013.9113.910.29%3,597,003
Nov 28, 202513.7213.8713.6313.8713.871.02%3,340,504
Nov 27, 202513.7513.8113.7013.7313.73-0.15%2,481,000
Nov 26, 202513.8013.8713.7413.7513.75-0.15%2,732,554
Nov 25, 202513.7113.8513.6513.7713.770.95%3,886,450
Nov 24, 202513.7213.7513.5813.6413.64-0.37%3,837,230
Nov 21, 202514.0814.0913.6813.6913.69-2.77%7,217,760
Nov 20, 202514.1714.1814.0514.0814.08-0.14%3,759,491
Nov 19, 202514.1814.2314.0214.1014.10-0.70%4,448,300
Nov 18, 202514.4014.4114.1514.2014.20-1.46%6,291,859
Nov 17, 202514.7014.7014.3814.4114.41-2.04%6,228,230
Nov 14, 202514.8014.8614.7114.7114.71-1.08%4,247,150
Nov 13, 202514.8614.8914.7514.8714.870.07%5,117,917
Nov 12, 202514.8614.9914.8114.8614.86-0.27%4,208,827
Nov 11, 202514.9114.9414.8414.9014.90-0.13%3,887,427
Nov 10, 202514.9014.9814.8314.9214.920.20%4,948,100
Nov 7, 202514.8215.0114.8114.8914.890.27%6,439,354
Nov 6, 202514.8014.9214.7214.8514.850.54%5,609,323
Nov 5, 202514.6914.8214.5814.7714.770.34%4,665,100
Nov 4, 202514.8014.9114.6614.7214.72-0.74%5,292,643
Nov 3, 202515.0215.0214.7614.8314.83-0.67%5,803,799
Oct 31, 202514.7815.0214.7314.9314.931.08%7,907,559
Oct 30, 202514.9114.9814.7614.7714.77-1.07%6,433,334
Oct 29, 202514.8514.9314.7114.9314.930.34%5,607,890
Oct 28, 202515.3615.3614.8014.8814.88-4.68%15,462,060
Oct 27, 202515.5115.7515.4415.6115.610.97%8,539,009
Oct 24, 202515.6015.6015.3215.4615.46-0.51%6,204,941
Oct 23, 202515.4115.5915.3215.5415.540.91%5,876,450
Oct 22, 202515.3415.5415.2315.4015.400.26%5,518,367
Oct 21, 202515.0615.4015.0515.3615.361.86%5,373,777
Oct 20, 202515.1515.2014.9315.0815.08-0.20%5,545,729
Oct 17, 202515.2115.3415.0815.1115.11-0.66%6,115,412
Oct 16, 202515.5215.5815.1715.2115.21-2.00%7,059,501
Oct 15, 202515.5215.6315.2515.5215.521.17%7,373,941
Oct 14, 202515.4215.5515.2715.3415.34-0.84%10,323,270
Oct 13, 202515.1915.5015.0615.4715.47-0.71%12,342,430
Oct 10, 202515.0015.9314.9315.5815.583.45%19,920,980
Oct 9, 202515.2015.2014.9615.0615.06-0.59%13,849,220