Skip to main content
CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China flag China · Delayed Price · Currency is CNY
1.660
+0.100 (6.41%)
At close: Apr 29, 2026

SHE:300197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.561.681.561.661.666.41%106,374,538
Apr 28, 20261.571.591.551.561.56-1.27%36,333,814
Apr 27, 20261.621.631.541.581.58-3.07%87,477,286
Apr 24, 20261.631.651.621.631.63-0.61%32,084,297
Apr 23, 20261.681.681.631.641.64-2.38%41,740,598
Apr 22, 20261.651.721.651.681.681.82%45,388,583
Apr 21, 20261.671.681.651.651.65-1.20%27,382,020
Apr 20, 20261.671.691.661.671.67-32,286,043
Apr 17, 20261.701.701.661.671.67-2.34%34,852,550
Apr 16, 20261.661.721.661.711.713.01%51,415,517
Apr 15, 20261.711.711.651.661.66-2.35%38,815,351
Apr 14, 20261.701.721.681.701.70-32,939,806
Apr 13, 20261.661.701.661.701.701.19%28,508,660
Apr 10, 20261.671.711.671.681.680.60%31,829,850
Apr 9, 20261.711.721.661.671.67-3.47%38,951,640
Apr 8, 20261.711.731.681.731.733.59%48,120,450
Apr 7, 20261.641.681.621.671.671.21%25,716,710
Apr 3, 20261.711.721.641.651.65-2.94%44,759,406
Apr 2, 20261.751.771.701.701.70-3.95%65,861,470
Apr 1, 20261.821.861.751.771.771.14%87,021,350
Mar 31, 20261.811.831.751.751.75-2.78%53,084,300
Mar 30, 20261.801.821.751.801.80-0.55%41,298,501
Mar 27, 20261.771.841.751.811.811.12%55,524,580
Mar 26, 20261.881.891.781.791.79-4.79%71,027,700
Mar 25, 20261.811.891.791.881.884.44%86,994,720
Mar 24, 20261.751.801.711.801.804.65%64,420,900
Mar 23, 20261.761.801.691.721.72-3.91%86,146,700
Mar 20, 20261.841.881.761.791.79-2.72%80,626,790
Mar 19, 20261.871.881.831.841.84-2.65%70,318,300
Mar 18, 20261.911.951.861.891.89-2.07%91,144,830
Mar 17, 20261.861.951.861.931.933.21%100,391,700
Mar 16, 20261.901.931.841.871.87-2.09%61,878,800
Mar 13, 20261.881.951.881.911.911.06%82,900,972
Mar 12, 20261.891.921.881.891.89-63,433,533
Mar 11, 20261.871.901.841.891.891.07%65,617,063
Mar 10, 20261.871.901.861.871.87-42,026,300
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