Skip to main content
CEVIA Enviro Inc. (SHE:000885)
China flag China · Delayed Price · Currency is CNY
14.15
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

CEVIA Enviro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.1414.2214.0514.1514.15-6,947,420
Apr 28, 202614.0714.1614.0014.1514.150.57%6,597,118
Apr 27, 202614.0914.2113.9814.0714.07-0.92%7,312,430
Apr 24, 202614.2814.5113.9414.2014.20-1.32%13,862,050
Apr 23, 202614.1314.4714.1214.3914.395.42%24,415,090
Apr 22, 202613.5813.6513.4713.6513.650.37%6,594,350
Apr 21, 202613.5313.6513.4913.6013.600.15%4,343,250
Apr 20, 202613.6613.6613.4713.5813.58-0.88%5,182,157
Apr 17, 202613.6213.7413.6213.7013.700.74%5,943,260
Apr 16, 202613.5013.6413.4713.6013.600.67%5,745,690
Apr 15, 202613.7713.7713.4413.5113.51-1.75%8,804,200
Apr 14, 202613.7013.7913.5513.7513.751.33%5,707,540
Apr 13, 202613.5513.6113.4813.5713.57-0.44%2,727,498
Apr 10, 202613.5813.7313.5413.6313.631.04%3,685,710
Apr 9, 202613.6213.6413.4813.4913.49-1.53%3,383,083
Apr 8, 202613.5313.7313.4413.7013.703.09%5,851,560
Apr 7, 202613.2813.4213.1813.2913.290.15%4,067,883
Apr 3, 202613.6613.6913.2413.2713.27-3.00%4,941,237
Apr 2, 202613.7513.8013.6013.6813.68-0.65%3,084,040
Apr 1, 202613.7513.8313.7013.7713.771.10%4,880,390
Mar 31, 202613.7313.8213.6013.6213.62-0.66%4,098,161
Mar 30, 202613.6313.7413.4213.7113.71-0.72%4,891,768
Mar 27, 202613.7013.8613.6813.8113.81-0.29%5,310,200
Mar 26, 202613.8913.9813.7013.8513.85-0.79%5,934,300
Mar 25, 202613.4814.0313.3913.9613.963.79%9,043,945
Mar 24, 202613.2513.4513.1313.4513.452.83%6,776,600
Mar 23, 202613.5113.5812.9613.0813.08-4.60%11,250,340
Mar 20, 202613.9314.0813.7013.7113.71-1.72%6,605,130
Mar 19, 202614.0314.1213.8913.9513.95-1.27%5,679,678
Mar 18, 202614.1914.2214.0314.1314.13-0.35%4,585,170
Mar 17, 202614.2314.4314.1214.1814.18-0.28%5,778,677
Mar 16, 202614.4714.5014.1814.2214.22-1.93%9,043,957
Mar 13, 202614.4914.6814.4514.5014.50-9,452,119
Mar 12, 202614.3414.5714.3414.5014.501.05%9,422,348
Mar 11, 202614.0914.4513.9314.3514.351.77%11,942,880
Mar 10, 202614.0514.1614.0014.1014.100.93%5,896,397
Mar 9, 202614.0914.1113.8913.9713.97-0.99%6,454,710
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