Skip to main content
CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China flag China · Delayed Price · Currency is CNY
1.870
-0.020 (-1.06%)
Mar 9, 2026, 4:00 PM EDT

SHE:300197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.861.901.831.871.87-1.06%65,079,500
Mar 6, 20261.861.891.831.891.891.07%66,619,210
Mar 5, 20261.821.891.821.871.875.06%91,804,890
Mar 4, 20261.761.811.751.781.78-63,408,710
Mar 3, 20261.881.921.781.781.78-4.81%86,519,640
Mar 2, 20261.931.941.861.871.87-6.03%110,980,200
Feb 27, 20261.992.071.971.991.99-1.97%141,742,019
Feb 26, 20261.952.081.932.032.037.41%240,040,900
Feb 25, 20261.831.931.831.891.893.28%84,782,370
Feb 24, 20261.811.841.801.831.831.67%39,315,470
Feb 13, 20261.811.831.781.801.80-0.55%32,156,960
Feb 12, 20261.861.871.801.811.81-3.21%51,823,050
Feb 11, 20261.841.881.831.871.871.63%65,291,760
Feb 10, 20261.831.861.811.841.840.55%48,873,840
Feb 9, 20261.791.831.791.831.832.81%39,724,300
Feb 6, 20261.781.791.751.781.78-28,579,450
Feb 5, 20261.771.801.761.781.78-28,374,990
Feb 4, 20261.731.791.721.781.782.30%43,197,950
Feb 3, 20261.721.751.721.741.741.75%24,661,630
Feb 2, 20261.751.771.711.711.71-2.84%36,718,760
Jan 30, 20261.761.781.741.761.76-0.56%44,726,499
Jan 29, 20261.771.781.741.771.77-45,385,190
Jan 28, 20261.781.801.751.771.77-1.12%50,386,370
Jan 27, 20261.831.841.771.791.79-2.72%60,605,350
Jan 26, 20261.921.941.821.841.84-1.60%63,031,560
Jan 23, 20261.851.881.821.871.871.63%56,531,520
Jan 22, 20261.791.841.781.841.842.79%61,315,010
Jan 21, 20261.781.801.761.791.79-0.56%28,931,500
Jan 20, 20261.791.811.781.801.801.12%29,100,050
Jan 19, 20261.771.791.751.781.780.56%27,137,090
Jan 16, 20261.811.821.761.771.77-1.67%44,872,033
Jan 15, 20261.841.851.791.801.80-3.23%52,434,305
Jan 14, 20261.881.901.831.861.86-1.59%65,953,450
Jan 13, 20261.871.901.841.891.891.07%72,484,560
Jan 12, 20261.841.871.831.871.871.63%50,804,310
Jan 9, 20261.831.851.811.841.840.55%46,661,530
Jan 8, 20261.801.851.801.831.831.10%46,252,570
Jan 7, 20261.861.871.811.811.81-2.16%46,799,858
Jan 6, 20261.791.891.781.851.853.93%79,683,830
Jan 5, 20261.771.801.771.781.780.56%28,674,590
Dec 31, 20251.761.781.731.771.770.57%38,440,160
Dec 30, 20251.761.791.751.761.76-1.12%36,578,060
Dec 29, 20251.801.811.761.781.78-0.56%33,703,840
Dec 26, 20251.801.811.781.791.79-0.56%25,436,372
Dec 25, 20251.791.811.771.801.801.12%31,469,270
Dec 24, 20251.761.791.751.781.781.14%26,402,570
Dec 23, 20251.811.811.761.761.76-2.22%39,004,190
Dec 22, 20251.811.821.791.801.80-0.55%30,406,050
Dec 19, 20251.761.821.761.811.812.84%40,519,520
Dec 18, 20251.751.791.741.761.76-26,629,340
Dec 17, 20251.761.771.721.761.76-42,588,020
Dec 16, 20251.821.821.761.761.76-3.83%47,330,150
Dec 15, 20251.841.851.801.831.83-0.54%40,588,670
Dec 12, 20251.871.891.841.841.84-1.60%40,610,200
Dec 11, 20251.921.971.871.871.87-2.60%72,965,150
Dec 10, 20251.881.921.861.921.922.13%45,930,760
Dec 9, 20251.881.901.871.881.88-1.05%33,635,050
Dec 8, 20251.901.941.891.901.90-0.52%40,718,340
Dec 5, 20251.851.911.841.911.912.69%40,760,750
Dec 4, 20251.891.901.851.861.86-2.11%48,096,210
Dec 3, 20251.951.961.891.901.90-2.56%57,513,120
Dec 2, 20251.961.971.941.951.95-1.02%40,854,670
Dec 1, 20251.992.011.951.971.97-1.50%66,404,220
Nov 28, 20251.982.001.952.002.001.01%47,980,990
Nov 27, 20252.002.001.971.981.98-0.50%38,281,540
Nov 26, 20252.002.031.991.991.99-0.50%39,612,150
Nov 25, 20251.982.011.972.002.000.50%34,070,030
Nov 24, 20251.982.001.951.991.991.02%36,442,600
Nov 21, 20252.042.061.971.971.97-4.37%71,891,997
Nov 20, 20252.072.092.052.062.06-0.48%41,591,340
Nov 19, 20252.122.122.062.072.07-2.36%47,462,780
Nov 18, 20252.192.192.102.122.12-3.64%69,893,090
Nov 17, 20252.172.202.152.202.201.38%56,370,590
Nov 14, 20252.132.192.122.172.171.40%68,987,170
Nov 13, 20252.102.142.092.142.141.42%46,408,190
Nov 12, 20252.142.142.092.112.11-1.40%48,582,500
Nov 11, 20252.092.152.082.142.142.39%74,540,760
Nov 10, 20252.072.102.062.092.090.97%36,968,270
Nov 7, 20252.052.082.052.072.07-32,454,800
Nov 6, 20252.112.112.062.072.07-1.90%47,091,140
Nov 5, 20252.072.122.062.112.111.44%51,335,050
Nov 4, 20252.082.112.062.082.08-47,440,760
Nov 3, 20252.052.092.042.082.081.46%50,095,200
Oct 31, 20252.022.062.022.052.051.49%38,304,810
Oct 30, 20252.102.102.022.022.02-3.81%71,654,650
Oct 29, 20252.142.142.082.102.10-2.78%76,693,730
Oct 28, 20252.152.182.142.162.160.47%30,616,760
Oct 27, 20252.162.172.132.152.15-0.46%40,731,300
Oct 24, 20252.182.212.152.162.16-2.70%64,637,550
Oct 23, 20252.322.352.172.222.220.91%106,183,200
Oct 22, 20252.192.222.172.202.200.92%43,108,230
Oct 21, 20252.122.192.112.182.182.83%60,479,300
Oct 20, 20252.112.132.102.122.120.95%28,493,100
Oct 17, 20252.112.142.092.102.10-0.47%46,142,990
Oct 16, 20252.162.162.102.112.11-1.86%53,058,800
Oct 15, 20252.152.162.132.152.15-38,134,540
Oct 14, 20252.192.222.142.152.15-1.38%63,382,410
Oct 13, 20252.142.192.132.182.18-2.24%53,962,510
Oct 10, 20252.222.272.212.232.23-52,331,400
Oct 9, 20252.222.242.202.232.230.90%44,362,340