Skip to main content
CECEP Environmental Protection Co., Ltd. (SHE:300140)
China flag China · Delayed Price · Currency is CNY
7.97
+0.11 (1.40%)
Mar 9, 2026, 3:04 PM CST

SHE:300140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.768.137.767.977.971.40%80,616,898
Mar 6, 20267.717.937.667.867.860.51%48,987,900
Mar 5, 20267.597.877.597.827.824.27%57,472,900
Mar 4, 20267.217.597.207.507.502.60%41,385,500
Mar 3, 20267.627.657.307.317.31-4.82%41,751,800
Mar 2, 20267.607.847.507.687.68-0.78%36,255,740
Feb 27, 20267.707.867.647.747.74-0.39%32,593,700
Feb 26, 20267.537.837.457.777.773.46%48,151,200
Feb 25, 20267.377.597.327.517.511.76%42,008,800
Feb 24, 20267.167.417.127.387.384.53%48,350,000
Feb 13, 20267.417.447.057.067.06-5.61%49,289,540
Feb 12, 20267.267.547.227.487.483.89%41,273,402
Feb 11, 20267.247.337.197.207.20-0.96%21,028,387
Feb 10, 20267.357.387.157.277.27-1.49%27,952,510
Feb 9, 20267.417.607.357.387.380.82%33,155,900
Feb 6, 20267.227.457.087.327.320.14%36,741,900
Feb 5, 20267.647.657.297.317.31-4.82%42,759,650
Feb 4, 20267.787.797.577.687.68-1.41%51,943,320
Feb 3, 20267.458.167.437.797.795.70%73,358,150
Feb 2, 20267.137.657.137.377.373.66%61,679,540
Jan 30, 20267.047.156.897.117.110.99%26,101,721
Jan 29, 20267.187.206.997.047.04-2.09%23,408,750
Jan 28, 20267.227.257.087.197.19-0.96%19,682,660
Jan 27, 20267.367.387.087.267.26-2.02%29,041,300
Jan 26, 20267.427.687.367.417.41-0.27%34,224,150
Jan 23, 20267.267.507.247.437.432.06%37,327,900
Jan 22, 20267.207.367.147.287.281.39%28,363,620
Jan 21, 20267.267.277.127.187.18-2.18%29,508,900
Jan 20, 20267.257.437.207.347.342.37%36,569,740
Jan 19, 20267.047.347.017.177.171.41%41,164,630
Jan 16, 20267.107.497.047.077.071.43%52,954,210
Jan 15, 20266.957.026.896.976.97-0.14%21,507,200
Jan 14, 20267.107.156.946.986.98-1.27%34,836,220
Jan 13, 20267.157.166.987.077.07-0.98%25,932,630
Jan 12, 20267.057.167.017.147.141.28%29,103,210
Jan 9, 20267.067.096.957.057.050.28%24,665,770
Jan 8, 20267.027.086.937.037.03-0.14%25,553,720
Jan 7, 20267.047.206.997.047.04-0.14%28,156,970
Jan 6, 20267.227.267.007.057.05-1.95%40,537,310
Jan 5, 20267.027.556.987.197.196.20%57,124,560
Dec 31, 20256.706.856.656.776.771.50%18,004,300
Dec 30, 20256.776.836.656.676.67-1.91%15,062,000
Dec 29, 20256.906.916.776.806.80-1.31%16,289,230
Dec 26, 20256.846.966.836.896.89-23,462,600
Dec 25, 20256.906.926.806.896.890.15%29,846,090
Dec 24, 20256.397.086.376.886.887.84%47,626,930
Dec 23, 20256.536.556.366.386.38-2.60%15,277,056
Dec 22, 20256.356.656.346.556.553.15%24,066,485
Dec 19, 20256.296.426.266.356.350.95%18,228,030
Dec 18, 20256.226.416.166.296.29-23,407,146
Dec 17, 20256.526.576.186.296.29-3.97%35,494,810
Dec 16, 20256.786.836.496.556.55-3.96%33,793,310
Dec 15, 20256.566.956.546.826.822.87%44,552,820
Dec 12, 20256.806.806.536.636.63-2.07%46,622,470
Dec 11, 20256.377.126.366.776.776.28%54,676,560
Dec 10, 20256.326.416.246.376.370.95%12,190,100
Dec 9, 20256.386.406.216.316.31-1.25%14,459,560
Dec 8, 20256.496.496.376.396.39-1.24%10,686,200
Dec 5, 20256.346.486.286.476.471.89%9,512,300
Dec 4, 20256.366.416.316.356.35-0.31%8,897,618
Dec 3, 20256.426.426.346.376.37-0.93%9,768,474
Dec 2, 20256.446.476.356.436.43-0.16%9,276,983
Dec 1, 20256.546.576.416.446.44-1.23%13,327,300
Nov 28, 20256.336.696.306.526.522.68%17,369,300
Nov 27, 20256.326.396.296.356.350.63%10,497,600
Nov 26, 20256.436.466.316.316.31-1.87%13,069,221
Nov 25, 20256.416.506.406.436.430.16%13,638,420
Nov 24, 20256.506.626.376.426.42-0.16%17,197,980
Nov 21, 20256.636.836.436.436.43-2.58%20,409,300
Nov 20, 20256.546.806.526.606.601.54%20,374,480
Nov 19, 20256.586.636.466.506.50-1.22%9,515,341
Nov 18, 20256.746.756.556.586.58-2.52%12,434,610
Nov 17, 20256.736.776.656.756.750.30%10,887,380
Nov 14, 20256.726.806.686.736.73-11,393,060
Nov 13, 20256.676.766.626.736.731.20%11,590,500
Nov 12, 20256.766.806.636.656.65-1.63%15,432,830
Nov 11, 20256.786.816.716.766.76-12,534,620
Nov 10, 20256.736.806.656.766.760.45%15,917,200
Nov 7, 20256.706.856.646.736.730.15%19,829,250
Nov 6, 20256.656.846.636.726.721.51%27,228,410
Nov 5, 20256.416.686.376.626.622.95%22,329,200
Nov 4, 20256.396.536.376.436.43-17,404,440
Nov 3, 20256.296.456.286.436.432.39%21,051,850
Oct 31, 20256.236.326.216.286.280.80%14,385,160
Oct 30, 20256.236.306.166.236.23-19,850,070
Oct 29, 20256.086.296.026.236.234.36%30,642,900
Oct 28, 20255.945.985.895.975.97-0.33%9,730,341
Oct 27, 20256.046.055.955.995.93-0.17%13,805,000
Oct 24, 20256.136.135.986.005.94-2.12%14,356,280
Oct 23, 20256.006.135.936.136.072.17%15,335,300
Oct 22, 20256.006.045.976.005.94-0.33%9,409,000
Oct 21, 20255.906.045.896.025.962.21%17,205,710
Oct 20, 20256.006.005.845.895.83-1.17%17,314,280
Oct 17, 20256.096.135.925.965.90-2.45%13,755,990
Oct 16, 20256.186.196.086.116.05-0.49%9,176,959
Oct 15, 20256.076.166.056.146.081.15%12,927,510
Oct 14, 20256.136.216.066.076.01-0.33%14,861,900
Oct 13, 20255.976.115.836.096.03-0.49%14,051,080
Oct 10, 20256.056.156.046.126.060.82%9,926,292
Oct 9, 20256.066.106.036.076.010.33%10,248,600