CECEP Environmental Protection Co., Ltd. (SHE:300140)
China
· Delayed Price · Currency is CNY 6.67
+0.03 (0.45%)
Apr 29, 2026, 3:07 PM CST
SHE:300140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.66 | 6.72 | 6.59 | 6.68 | - | 0.60% | 14,116,300 |
| Apr 28, 2026 | 6.60 | 6.68 | 6.56 | 6.64 | 6.64 | 0.15% | 21,936,600 |
| Apr 27, 2026 | 6.60 | 6.66 | 6.54 | 6.63 | 6.63 | -0.30% | 19,982,350 |
| Apr 24, 2026 | 6.66 | 6.72 | 6.50 | 6.65 | 6.65 | -0.60% | 35,373,409 |
| Apr 23, 2026 | 6.50 | 6.71 | 6.46 | 6.69 | 6.69 | 6.19% | 56,852,550 |
| Apr 22, 2026 | 6.29 | 6.33 | 6.26 | 6.30 | 6.30 | -0.47% | 15,702,200 |
| Apr 21, 2026 | 6.37 | 6.37 | 6.24 | 6.33 | 6.33 | -0.78% | 16,763,900 |
| Apr 20, 2026 | 6.26 | 6.38 | 6.22 | 6.38 | 6.38 | 1.59% | 21,238,620 |
| Apr 17, 2026 | 6.30 | 6.31 | 6.20 | 6.28 | 6.28 | -0.79% | 22,123,000 |
| Apr 16, 2026 | 6.28 | 6.34 | 6.22 | 6.33 | 6.33 | 0.64% | 18,735,800 |
| Apr 15, 2026 | 6.36 | 6.44 | 6.27 | 6.29 | 6.29 | -0.79% | 24,144,400 |
| Apr 14, 2026 | 6.39 | 6.41 | 6.25 | 6.34 | 6.34 | - | 20,512,700 |
| Apr 13, 2026 | 6.27 | 6.36 | 6.25 | 6.34 | 6.34 | 0.32% | 17,387,200 |
| Apr 10, 2026 | 6.30 | 6.39 | 6.30 | 6.32 | 6.32 | 0.48% | 21,884,920 |
| Apr 9, 2026 | 6.40 | 6.45 | 6.24 | 6.29 | 6.29 | -2.78% | 24,183,800 |
| Apr 8, 2026 | 6.38 | 6.47 | 6.30 | 6.47 | 6.47 | 4.69% | 31,726,250 |
| Apr 7, 2026 | 6.23 | 6.32 | 6.16 | 6.18 | 6.18 | -0.80% | 24,814,520 |
| Apr 3, 2026 | 6.69 | 6.73 | 6.22 | 6.23 | 6.23 | -6.74% | 39,379,241 |
| Apr 2, 2026 | 7.03 | 7.04 | 6.62 | 6.68 | 6.68 | -5.52% | 43,313,750 |
| Apr 1, 2026 | 7.12 | 7.26 | 7.01 | 7.07 | 7.07 | 0.86% | 25,815,062 |
| Mar 31, 2026 | 7.10 | 7.20 | 6.92 | 7.01 | 7.01 | -1.68% | 36,283,030 |
| Mar 30, 2026 | 7.17 | 7.20 | 6.92 | 7.13 | 7.13 | -2.73% | 40,516,880 |
| Mar 27, 2026 | 7.26 | 7.37 | 7.21 | 7.33 | 7.33 | -1.35% | 37,114,496 |
| Mar 26, 2026 | 7.70 | 7.73 | 7.32 | 7.43 | 7.43 | -4.25% | 68,192,430 |
| Mar 25, 2026 | 7.28 | 7.99 | 7.26 | 7.76 | 7.76 | 6.89% | 89,529,949 |
| Mar 24, 2026 | 7.13 | 7.29 | 7.04 | 7.26 | 7.26 | 3.71% | 41,555,050 |
| Mar 23, 2026 | 7.16 | 7.35 | 6.93 | 7.00 | 7.00 | -3.98% | 48,038,190 |
| Mar 20, 2026 | 7.47 | 7.66 | 7.22 | 7.29 | 7.29 | -2.67% | 49,245,060 |
| Mar 19, 2026 | 7.66 | 7.69 | 7.44 | 7.49 | 7.49 | -3.48% | 54,091,850 |
| Mar 18, 2026 | 7.53 | 8.14 | 7.53 | 7.76 | 7.76 | 3.33% | 80,353,400 |
| Mar 17, 2026 | 7.45 | 7.73 | 7.32 | 7.51 | 7.51 | 1.08% | 58,542,855 |
| Mar 16, 2026 | 7.75 | 7.77 | 7.37 | 7.43 | 7.43 | -3.51% | 56,445,110 |
| Mar 13, 2026 | 7.90 | 8.02 | 7.68 | 7.70 | 7.70 | -3.02% | 59,952,310 |
| Mar 12, 2026 | 8.15 | 8.17 | 7.85 | 7.94 | 7.94 | -2.82% | 62,868,380 |
| Mar 11, 2026 | 7.94 | 8.31 | 7.90 | 8.17 | 8.17 | 3.03% | 105,278,300 |
| Mar 10, 2026 | 8.03 | 8.45 | 7.89 | 7.93 | 7.93 | -0.50% | 67,303,201 |
| Mar 9, 2026 | 7.76 | 8.13 | 7.76 | 7.97 | 7.97 | 1.40% | 80,616,898 |
| Mar 6, 2026 | 7.71 | 7.93 | 7.66 | 7.86 | 7.86 | 0.51% | 48,987,900 |
| Mar 5, 2026 | 7.59 | 7.87 | 7.59 | 7.82 | 7.82 | 4.27% | 57,472,900 |
| Mar 4, 2026 | 7.21 | 7.59 | 7.20 | 7.50 | 7.50 | 2.60% | 41,385,500 |
| Mar 3, 2026 | 7.62 | 7.65 | 7.30 | 7.31 | 7.31 | -4.82% | 41,751,800 |
| Mar 2, 2026 | 7.60 | 7.84 | 7.50 | 7.68 | 7.68 | -0.78% | 36,255,740 |
| Feb 27, 2026 | 7.70 | 7.86 | 7.64 | 7.74 | 7.74 | -0.39% | 32,593,700 |
| Feb 26, 2026 | 7.53 | 7.83 | 7.45 | 7.77 | 7.77 | 3.46% | 48,151,200 |
| Feb 25, 2026 | 7.37 | 7.59 | 7.32 | 7.51 | 7.51 | 1.76% | 42,008,800 |
| Feb 24, 2026 | 7.16 | 7.41 | 7.12 | 7.38 | 7.38 | 4.53% | 48,350,000 |
| Feb 13, 2026 | 7.41 | 7.44 | 7.05 | 7.06 | 7.06 | -5.61% | 49,289,540 |
| Feb 12, 2026 | 7.26 | 7.54 | 7.22 | 7.48 | 7.48 | 3.89% | 41,273,402 |
| Feb 11, 2026 | 7.24 | 7.33 | 7.19 | 7.20 | 7.20 | -0.96% | 21,028,387 |
| Feb 10, 2026 | 7.35 | 7.38 | 7.15 | 7.27 | 7.27 | -1.49% | 27,952,510 |
| Feb 9, 2026 | 7.41 | 7.60 | 7.35 | 7.38 | 7.38 | 0.82% | 33,155,900 |
| Feb 6, 2026 | 7.22 | 7.45 | 7.08 | 7.32 | 7.32 | 0.14% | 36,741,900 |
| Feb 5, 2026 | 7.64 | 7.65 | 7.29 | 7.31 | 7.31 | -4.82% | 42,759,650 |
| Feb 4, 2026 | 7.78 | 7.79 | 7.57 | 7.68 | 7.68 | -1.41% | 51,943,320 |
| Feb 3, 2026 | 7.45 | 8.16 | 7.43 | 7.79 | 7.79 | 5.70% | 73,358,150 |
| Feb 2, 2026 | 7.13 | 7.65 | 7.13 | 7.37 | 7.37 | 3.66% | 61,679,540 |
| Jan 30, 2026 | 7.04 | 7.15 | 6.89 | 7.11 | 7.11 | 0.99% | 26,101,721 |
| Jan 29, 2026 | 7.18 | 7.20 | 6.99 | 7.04 | 7.04 | -2.09% | 23,408,750 |
| Jan 28, 2026 | 7.22 | 7.25 | 7.08 | 7.19 | 7.19 | -0.96% | 19,682,660 |
| Jan 27, 2026 | 7.36 | 7.38 | 7.08 | 7.26 | 7.26 | -2.02% | 29,041,300 |
| Jan 26, 2026 | 7.42 | 7.68 | 7.36 | 7.41 | 7.41 | -0.27% | 34,224,150 |
| Jan 23, 2026 | 7.26 | 7.50 | 7.24 | 7.43 | 7.43 | 2.06% | 37,327,900 |
| Jan 22, 2026 | 7.20 | 7.36 | 7.14 | 7.28 | 7.28 | 1.39% | 28,363,620 |
| Jan 21, 2026 | 7.26 | 7.27 | 7.12 | 7.18 | 7.18 | -2.18% | 29,508,900 |
| Jan 20, 2026 | 7.25 | 7.43 | 7.20 | 7.34 | 7.34 | 2.37% | 36,569,740 |
| Jan 19, 2026 | 7.04 | 7.34 | 7.01 | 7.17 | 7.17 | 1.41% | 41,164,630 |
| Jan 16, 2026 | 7.10 | 7.49 | 7.04 | 7.07 | 7.07 | 1.43% | 52,954,210 |
| Jan 15, 2026 | 6.95 | 7.02 | 6.89 | 6.97 | 6.97 | -0.14% | 21,507,200 |
| Jan 14, 2026 | 7.10 | 7.15 | 6.94 | 6.98 | 6.98 | -1.27% | 34,836,220 |
| Jan 13, 2026 | 7.15 | 7.16 | 6.98 | 7.07 | 7.07 | -0.98% | 25,932,630 |
| Jan 12, 2026 | 7.05 | 7.16 | 7.01 | 7.14 | 7.14 | 1.28% | 29,103,210 |
| Jan 9, 2026 | 7.06 | 7.09 | 6.95 | 7.05 | 7.05 | 0.28% | 24,665,770 |
| Jan 8, 2026 | 7.02 | 7.08 | 6.93 | 7.03 | 7.03 | -0.14% | 25,553,720 |
| Jan 7, 2026 | 7.04 | 7.20 | 6.99 | 7.04 | 7.04 | -0.14% | 28,156,970 |
| Jan 6, 2026 | 7.22 | 7.26 | 7.00 | 7.05 | 7.05 | -1.95% | 40,537,310 |
| Jan 5, 2026 | 7.02 | 7.55 | 6.98 | 7.19 | 7.19 | 6.20% | 57,124,560 |
| Dec 31, 2025 | 6.70 | 6.85 | 6.65 | 6.77 | 6.77 | 1.50% | 18,004,300 |
| Dec 30, 2025 | 6.77 | 6.83 | 6.65 | 6.67 | 6.67 | -1.91% | 15,062,000 |
| Dec 29, 2025 | 6.90 | 6.91 | 6.77 | 6.80 | 6.80 | -1.31% | 16,289,230 |
| Dec 26, 2025 | 6.84 | 6.96 | 6.83 | 6.89 | 6.89 | - | 23,462,600 |
| Dec 25, 2025 | 6.90 | 6.92 | 6.80 | 6.89 | 6.89 | 0.15% | 29,846,090 |
| Dec 24, 2025 | 6.39 | 7.08 | 6.37 | 6.88 | 6.88 | 7.84% | 47,626,930 |
| Dec 23, 2025 | 6.53 | 6.55 | 6.36 | 6.38 | 6.38 | -2.60% | 15,277,056 |
| Dec 22, 2025 | 6.35 | 6.65 | 6.34 | 6.55 | 6.55 | 3.15% | 24,066,485 |
| Dec 19, 2025 | 6.29 | 6.42 | 6.26 | 6.35 | 6.35 | 0.95% | 18,228,030 |
| Dec 18, 2025 | 6.22 | 6.41 | 6.16 | 6.29 | 6.29 | - | 23,407,146 |
| Dec 17, 2025 | 6.52 | 6.57 | 6.18 | 6.29 | 6.29 | -3.97% | 35,494,810 |
| Dec 16, 2025 | 6.78 | 6.83 | 6.49 | 6.55 | 6.55 | -3.96% | 33,793,310 |
| Dec 15, 2025 | 6.56 | 6.95 | 6.54 | 6.82 | 6.82 | 2.87% | 44,552,820 |
| Dec 12, 2025 | 6.80 | 6.80 | 6.53 | 6.63 | 6.63 | -2.07% | 46,622,470 |
| Dec 11, 2025 | 6.37 | 7.12 | 6.36 | 6.77 | 6.77 | 6.28% | 54,676,560 |
| Dec 10, 2025 | 6.32 | 6.41 | 6.24 | 6.37 | 6.37 | 0.95% | 12,190,100 |
| Dec 9, 2025 | 6.38 | 6.40 | 6.21 | 6.31 | 6.31 | -1.25% | 14,459,560 |
| Dec 8, 2025 | 6.49 | 6.49 | 6.37 | 6.39 | 6.39 | -1.24% | 10,686,200 |
| Dec 5, 2025 | 6.34 | 6.48 | 6.28 | 6.47 | 6.47 | 1.89% | 9,512,300 |
| Dec 4, 2025 | 6.36 | 6.41 | 6.31 | 6.35 | 6.35 | -0.31% | 8,897,618 |
| Dec 3, 2025 | 6.42 | 6.42 | 6.34 | 6.37 | 6.37 | -0.93% | 9,768,474 |
| Dec 2, 2025 | 6.44 | 6.47 | 6.35 | 6.43 | 6.43 | -0.16% | 9,276,983 |
| Dec 1, 2025 | 6.54 | 6.57 | 6.41 | 6.44 | 6.44 | -1.23% | 13,327,300 |
| Nov 28, 2025 | 6.33 | 6.69 | 6.30 | 6.52 | 6.52 | 2.68% | 17,369,300 |