Cec Environmental Protection Co.,Ltd (SHE:300172)
China
· Delayed Price · Currency is CNY 5.40
+0.04 (0.75%)
At close: Apr 29, 2026
SHE:300172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.36 | 5.43 | 5.32 | 5.40 | 5.40 | 0.75% | 16,911,160 |
| Apr 28, 2026 | 5.32 | 5.38 | 5.31 | 5.36 | 5.36 | 0.19% | 17,222,735 |
| Apr 27, 2026 | 5.34 | 5.36 | 5.20 | 5.35 | 5.35 | -0.19% | 17,508,935 |
| Apr 24, 2026 | 5.31 | 5.40 | 5.28 | 5.36 | 5.36 | 0.56% | 18,589,560 |
| Apr 23, 2026 | 5.37 | 5.38 | 5.26 | 5.33 | 5.33 | -0.74% | 21,274,830 |
| Apr 22, 2026 | 5.37 | 5.38 | 5.33 | 5.37 | 5.37 | -0.37% | 17,535,610 |
| Apr 21, 2026 | 5.40 | 5.50 | 5.34 | 5.39 | 5.39 | 0.56% | 24,926,360 |
| Apr 20, 2026 | 5.28 | 5.37 | 5.27 | 5.36 | 5.36 | 1.13% | 16,374,600 |
| Apr 17, 2026 | 5.32 | 5.36 | 5.25 | 5.30 | 5.30 | -0.75% | 13,901,900 |
| Apr 16, 2026 | 5.27 | 5.35 | 5.23 | 5.34 | 5.34 | 1.33% | 15,189,721 |
| Apr 15, 2026 | 5.35 | 5.35 | 5.26 | 5.27 | 5.27 | -1.13% | 15,690,000 |
| Apr 14, 2026 | 5.36 | 5.37 | 5.26 | 5.33 | 5.33 | 0.19% | 15,399,445 |
| Apr 13, 2026 | 5.27 | 5.32 | 5.25 | 5.32 | 5.32 | - | 13,718,650 |
| Apr 10, 2026 | 5.32 | 5.39 | 5.31 | 5.32 | 5.32 | 0.38% | 20,268,560 |
| Apr 9, 2026 | 5.44 | 5.44 | 5.28 | 5.30 | 5.30 | -2.57% | 28,951,550 |
| Apr 8, 2026 | 5.31 | 5.44 | 5.28 | 5.44 | 5.44 | 3.82% | 26,683,860 |
| Apr 7, 2026 | 5.12 | 5.25 | 5.10 | 5.24 | 5.24 | 2.34% | 19,545,110 |
| Apr 3, 2026 | 5.30 | 5.33 | 5.09 | 5.12 | 5.12 | -3.76% | 25,071,640 |
| Apr 2, 2026 | 5.43 | 5.46 | 5.28 | 5.32 | 5.32 | -2.39% | 26,434,909 |
| Apr 1, 2026 | 5.54 | 5.62 | 5.39 | 5.45 | 5.45 | -0.55% | 38,472,450 |
| Mar 31, 2026 | 5.88 | 5.90 | 5.44 | 5.48 | 5.48 | -7.59% | 62,915,720 |
| Mar 30, 2026 | 5.85 | 5.96 | 5.82 | 5.93 | 5.93 | 0.17% | 28,590,020 |
| Mar 27, 2026 | 5.84 | 5.98 | 5.82 | 5.92 | 5.92 | 0.17% | 21,459,270 |
| Mar 26, 2026 | 6.04 | 6.09 | 5.83 | 5.91 | 5.91 | -2.48% | 29,259,070 |
| Mar 25, 2026 | 5.91 | 6.11 | 5.87 | 6.06 | 6.06 | 2.19% | 31,773,470 |
| Mar 24, 2026 | 5.75 | 5.93 | 5.66 | 5.93 | 5.93 | 4.40% | 33,255,350 |
| Mar 23, 2026 | 5.82 | 5.93 | 5.60 | 5.68 | 5.68 | -4.22% | 38,346,570 |
| Mar 20, 2026 | 5.95 | 6.08 | 5.80 | 5.93 | 5.93 | -0.17% | 31,590,910 |
| Mar 19, 2026 | 5.94 | 6.03 | 5.91 | 5.94 | 5.94 | -1.33% | 22,620,070 |
| Mar 18, 2026 | 5.90 | 6.02 | 5.84 | 6.02 | 6.02 | 2.38% | 21,947,380 |
| Mar 17, 2026 | 6.07 | 6.09 | 5.87 | 5.88 | 5.88 | -3.13% | 25,259,110 |
| Mar 16, 2026 | 6.15 | 6.24 | 6.01 | 6.07 | 6.07 | -1.14% | 27,331,580 |
| Mar 13, 2026 | 6.14 | 6.23 | 6.07 | 6.14 | 6.14 | -0.32% | 27,360,060 |
| Mar 12, 2026 | 6.28 | 6.28 | 6.12 | 6.16 | 6.16 | -2.07% | 36,868,910 |
| Mar 11, 2026 | 6.33 | 6.35 | 6.20 | 6.29 | 6.29 | -1.26% | 36,307,240 |
| Mar 10, 2026 | 6.29 | 6.40 | 6.24 | 6.37 | 6.37 | -0.31% | 46,191,590 |
| Mar 9, 2026 | 6.28 | 6.47 | 6.26 | 6.39 | 6.39 | 0.95% | 49,919,560 |
| Mar 6, 2026 | 6.20 | 6.36 | 6.15 | 6.33 | 6.33 | 0.32% | 37,208,840 |
| Mar 5, 2026 | 6.25 | 6.36 | 6.15 | 6.31 | 6.31 | 2.10% | 55,826,620 |
| Mar 4, 2026 | 6.06 | 6.26 | 5.90 | 6.18 | 6.18 | -1.75% | 65,866,510 |
| Mar 3, 2026 | 6.50 | 6.55 | 6.24 | 6.29 | 6.29 | 0.48% | 85,877,270 |
| Mar 2, 2026 | 6.38 | 6.66 | 6.21 | 6.26 | 6.26 | 0.64% | 86,257,070 |
| Feb 27, 2026 | 6.16 | 6.28 | 6.08 | 6.22 | 6.22 | 0.65% | 74,066,630 |
| Feb 26, 2026 | 5.91 | 6.38 | 5.90 | 6.18 | 6.18 | 4.57% | 60,896,670 |
| Feb 25, 2026 | 5.88 | 5.93 | 5.83 | 5.91 | 5.91 | 0.85% | 19,649,750 |
| Feb 24, 2026 | 5.72 | 5.88 | 5.71 | 5.86 | 5.86 | 3.35% | 23,671,010 |
| Feb 13, 2026 | 5.74 | 5.80 | 5.66 | 5.67 | 5.67 | -1.56% | 13,955,360 |
| Feb 12, 2026 | 5.83 | 5.87 | 5.74 | 5.76 | 5.76 | -1.71% | 19,332,910 |
| Feb 11, 2026 | 5.83 | 5.90 | 5.81 | 5.86 | 5.86 | 0.34% | 15,468,160 |
| Feb 10, 2026 | 5.85 | 5.90 | 5.80 | 5.84 | 5.84 | -0.17% | 17,120,530 |
| Feb 9, 2026 | 5.90 | 5.91 | 5.82 | 5.85 | 5.85 | 0.69% | 18,258,060 |
| Feb 6, 2026 | 5.74 | 5.88 | 5.73 | 5.81 | 5.81 | 0.69% | 17,499,480 |
| Feb 5, 2026 | 5.88 | 5.92 | 5.77 | 5.77 | 5.77 | -2.04% | 18,839,090 |
| Feb 4, 2026 | 5.85 | 5.94 | 5.83 | 5.89 | 5.89 | 0.86% | 20,407,120 |
| Feb 3, 2026 | 5.75 | 5.85 | 5.72 | 5.84 | 5.84 | 2.10% | 20,347,230 |
| Feb 2, 2026 | 5.80 | 5.86 | 5.71 | 5.72 | 5.72 | -1.89% | 19,686,110 |
| Jan 30, 2026 | 5.73 | 5.86 | 5.71 | 5.83 | 5.83 | 1.22% | 20,324,970 |
| Jan 29, 2026 | 5.78 | 5.84 | 5.71 | 5.76 | 5.76 | -0.35% | 20,064,770 |
| Jan 28, 2026 | 5.83 | 5.87 | 5.77 | 5.78 | 5.78 | -1.03% | 18,317,900 |
| Jan 27, 2026 | 5.88 | 5.89 | 5.71 | 5.84 | 5.84 | -1.02% | 19,128,860 |
| Jan 26, 2026 | 5.92 | 5.97 | 5.83 | 5.90 | 5.90 | -0.34% | 23,465,010 |
| Jan 23, 2026 | 5.92 | 5.93 | 5.87 | 5.92 | 5.92 | 0.17% | 17,908,870 |
| Jan 22, 2026 | 5.85 | 5.93 | 5.84 | 5.91 | 5.91 | 1.03% | 18,124,090 |
| Jan 21, 2026 | 5.80 | 5.87 | 5.77 | 5.85 | 5.85 | 0.34% | 17,745,185 |
| Jan 20, 2026 | 5.88 | 5.88 | 5.78 | 5.83 | 5.83 | -0.34% | 20,403,745 |
| Jan 19, 2026 | 5.71 | 5.87 | 5.70 | 5.85 | 5.85 | 1.92% | 25,362,600 |
| Jan 16, 2026 | 5.80 | 5.83 | 5.72 | 5.74 | 5.74 | -0.17% | 22,919,975 |
| Jan 15, 2026 | 5.71 | 5.76 | 5.68 | 5.75 | 5.75 | 0.35% | 22,035,690 |
| Jan 14, 2026 | 5.73 | 5.81 | 5.64 | 5.73 | 5.73 | -0.17% | 30,103,390 |
| Jan 13, 2026 | 5.76 | 5.81 | 5.67 | 5.74 | 5.74 | -0.17% | 28,598,470 |
| Jan 12, 2026 | 5.70 | 5.75 | 5.67 | 5.75 | 5.75 | 1.23% | 27,375,033 |
| Jan 9, 2026 | 5.63 | 5.68 | 5.60 | 5.68 | 5.68 | 0.71% | 24,228,240 |
| Jan 8, 2026 | 5.53 | 5.65 | 5.50 | 5.64 | 5.64 | 1.99% | 24,929,240 |
| Jan 7, 2026 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | -0.72% | 17,029,400 |
| Jan 6, 2026 | 5.52 | 5.60 | 5.50 | 5.57 | 5.57 | 1.09% | 15,161,670 |
| Jan 5, 2026 | 5.45 | 5.53 | 5.45 | 5.51 | 5.51 | 1.10% | 15,117,370 |
| Dec 31, 2025 | 5.53 | 5.56 | 5.44 | 5.45 | 5.45 | -1.27% | 20,585,546 |
| Dec 30, 2025 | 5.50 | 5.57 | 5.43 | 5.52 | 5.52 | -0.18% | 20,184,280 |
| Dec 29, 2025 | 5.64 | 5.65 | 5.51 | 5.53 | 5.53 | -2.12% | 21,171,110 |
| Dec 26, 2025 | 5.73 | 5.74 | 5.65 | 5.65 | 5.65 | -1.40% | 22,336,460 |
| Dec 25, 2025 | 5.65 | 5.75 | 5.59 | 5.73 | 5.73 | 1.24% | 26,166,740 |
| Dec 24, 2025 | 5.79 | 5.85 | 5.61 | 5.66 | 5.66 | 2.35% | 34,697,500 |
| Dec 23, 2025 | 5.55 | 5.57 | 5.47 | 5.53 | 5.53 | -0.72% | 17,015,750 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.71% | 16,640,750 |
| Dec 19, 2025 | 5.47 | 5.62 | 5.47 | 5.61 | 5.61 | 2.75% | 23,696,020 |
| Dec 18, 2025 | 5.38 | 5.55 | 5.36 | 5.46 | 5.46 | 0.37% | 26,886,820 |
| Dec 17, 2025 | 5.66 | 5.68 | 5.31 | 5.44 | 5.44 | -4.39% | 49,551,880 |
| Dec 16, 2025 | 5.81 | 5.87 | 5.66 | 5.69 | 5.69 | -3.40% | 36,645,610 |
| Dec 15, 2025 | 5.66 | 5.96 | 5.64 | 5.89 | 5.89 | 4.06% | 65,867,480 |
| Dec 12, 2025 | 5.60 | 5.73 | 5.57 | 5.66 | 5.66 | 0.71% | 35,970,440 |
| Dec 11, 2025 | 5.81 | 5.84 | 5.62 | 5.62 | 5.62 | -3.27% | 42,988,410 |
| Dec 10, 2025 | 5.90 | 5.95 | 5.76 | 5.81 | 5.81 | -2.35% | 57,125,830 |
| Dec 9, 2025 | 5.89 | 6.15 | 5.83 | 5.95 | 5.95 | 5.12% | 90,587,550 |
| Dec 8, 2025 | 5.70 | 5.72 | 5.63 | 5.66 | 5.66 | -0.70% | 20,638,310 |
| Dec 5, 2025 | 5.61 | 5.74 | 5.55 | 5.70 | 5.70 | 1.60% | 20,282,270 |
| Dec 4, 2025 | 5.73 | 5.74 | 5.58 | 5.61 | 5.61 | -1.75% | 22,996,140 |
| Dec 3, 2025 | 5.91 | 5.93 | 5.71 | 5.71 | 5.71 | -2.73% | 31,219,310 |
| Dec 2, 2025 | 5.76 | 6.00 | 5.73 | 5.87 | 5.87 | 2.26% | 43,771,910 |
| Dec 1, 2025 | 5.76 | 5.87 | 5.72 | 5.74 | 5.74 | -0.52% | 24,123,480 |
| Nov 28, 2025 | 5.65 | 5.78 | 5.60 | 5.77 | 5.77 | 1.58% | 31,717,750 |