Skip to main content
CECEP Environmental Protection Co., Ltd. (SHE:300140)
China flag China · Delayed Price · Currency is CNY
6.47
+0.12 (1.89%)
At close: Dec 5, 2025

SHE:300140 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20256.036.075.996.055.990.50%8,079,600
Sep 29, 20256.026.045.896.025.960.33%10,902,000
Sep 26, 20256.006.075.946.005.94-0.17%8,483,268
Sep 25, 20256.066.105.986.015.95-0.99%9,368,949
Sep 24, 20255.976.075.946.076.011.00%9,662,830
Sep 23, 20256.076.075.826.015.95-0.99%13,246,230
Sep 22, 20256.106.125.996.076.01-0.49%9,225,200
Sep 19, 20256.156.186.066.106.04-0.97%9,748,942
Sep 18, 20256.256.316.096.166.10-1.60%12,474,930
Sep 17, 20256.236.296.206.266.200.48%9,444,700
Sep 16, 20256.256.296.156.236.17-0.64%10,791,530
Sep 15, 20256.356.396.246.276.21-1.26%11,544,300
Sep 12, 20256.396.406.326.356.29-0.47%8,028,900
Sep 11, 20256.226.396.196.386.322.57%11,927,210
Sep 10, 20256.246.306.206.226.16-0.64%7,681,939
Sep 9, 20256.296.356.216.266.20-0.63%10,757,600
Sep 8, 20256.306.396.236.306.24-0.47%11,503,740
Sep 5, 20256.146.506.126.336.273.09%21,149,300
Sep 4, 20256.116.186.066.146.080.99%12,815,000
Sep 3, 20256.266.276.066.086.02-2.88%13,002,100
Sep 2, 20256.356.376.166.266.20-1.57%13,530,340
Sep 1, 20256.476.476.336.366.30-1.55%15,013,300
Aug 29, 20256.416.556.386.466.400.31%16,281,700
Aug 28, 20256.406.496.206.446.380.63%15,362,580
Aug 27, 20256.676.696.406.406.34-3.90%16,381,800
Aug 26, 20256.606.706.536.666.591.68%12,696,500
Aug 25, 20256.586.686.526.556.48-0.15%11,909,050
Aug 22, 20256.556.586.476.566.49-8,851,210
Aug 21, 20256.526.576.506.566.490.31%7,363,789
Aug 20, 20256.506.546.446.546.470.31%8,713,993
Aug 19, 20256.506.576.436.526.45-0.15%9,967,392
Aug 18, 20256.566.626.496.536.46-10,640,400
Aug 15, 20256.466.576.456.536.460.93%7,952,500
Aug 14, 20256.616.636.446.476.41-1.97%8,692,314
Aug 13, 20256.586.616.556.606.530.30%8,386,404
Aug 12, 20256.616.636.566.586.51-0.45%7,488,900
Aug 11, 20256.506.636.476.616.541.85%11,812,770
Aug 8, 20256.406.516.396.496.420.93%8,812,585
Aug 7, 20256.446.456.376.436.370.16%7,254,839
Aug 6, 20256.386.436.346.426.360.63%7,313,402
Aug 5, 20256.336.386.316.386.321.11%7,292,200
Aug 4, 20256.236.336.206.316.251.28%8,778,840
Aug 1, 20256.186.256.166.236.171.30%8,021,500
Jul 31, 20256.336.346.126.156.09-2.38%10,403,500
Jul 30, 20256.336.366.256.306.24-0.47%7,197,900
Jul 29, 20256.386.396.276.336.27-0.94%7,546,739
Jul 28, 20256.406.426.346.396.33-0.16%8,444,500
Jul 25, 20256.486.486.386.406.34-0.93%7,358,500
Jul 24, 20256.406.476.376.466.400.47%10,999,720
Jul 23, 20256.476.566.396.436.37-0.46%15,473,340
Jul 22, 20256.336.496.296.466.401.57%15,839,270
Jul 21, 20256.236.386.236.366.302.09%12,558,600
Jul 18, 20256.216.256.196.236.170.32%6,068,900
Jul 17, 20256.206.236.176.216.150.16%6,139,424
Jul 16, 20256.216.256.166.206.14-0.16%6,344,086
Jul 15, 20256.366.376.176.216.15-2.51%9,757,358
Jul 14, 20256.326.406.316.376.310.79%9,582,570
Jul 11, 20256.276.356.226.326.260.96%9,493,329