Skip to main content
Xingyuan Environment Technology Co., Ltd. (SHE:300266)
China flag China · Delayed Price · Currency is CNY
2.830
+0.010 (0.35%)
At close: Mar 10, 2026

SHE:300266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.732.942.712.822.821.81%70,601,310
Mar 6, 20262.652.872.612.772.774.14%67,320,520
Mar 5, 20262.612.672.592.662.663.91%37,645,220
Mar 4, 20262.532.602.512.562.56-0.39%26,596,000
Mar 3, 20262.692.732.562.572.57-3.75%36,483,230
Mar 2, 20262.692.722.632.672.67-2.20%41,807,978
Feb 27, 20262.712.782.662.732.73-0.36%57,127,210
Feb 26, 20262.632.752.582.742.745.38%76,291,830
Feb 25, 20262.532.612.532.602.602.77%31,447,170
Feb 24, 20262.522.552.512.532.532.02%17,241,700
Feb 13, 20262.502.532.482.482.48-0.80%14,693,400
Feb 12, 20262.562.572.502.502.50-2.34%19,437,699
Feb 11, 20262.592.602.552.562.56-1.54%15,535,100
Feb 10, 20262.572.642.562.602.601.17%32,569,509
Feb 9, 20262.572.582.552.572.571.18%17,662,000
Feb 6, 20262.512.552.502.542.540.40%13,202,400
Feb 5, 20262.532.562.522.532.53-0.78%15,387,100
Feb 4, 20262.522.562.502.552.550.79%18,514,940
Feb 3, 20262.492.542.482.532.532.02%13,776,950
Feb 2, 20262.512.532.482.482.48-1.20%14,746,600
Jan 30, 20262.522.552.492.512.51-0.79%17,921,320
Jan 29, 20262.512.542.502.532.530.40%19,017,530
Jan 28, 20262.562.572.512.522.52-1.56%21,843,000
Jan 27, 20262.592.612.532.562.56-1.92%26,184,000
Jan 26, 20262.692.702.582.612.61-2.25%30,717,200
Jan 23, 20262.622.682.592.672.672.30%32,729,643
Jan 22, 20262.572.612.542.612.611.56%24,732,730
Jan 21, 20262.572.592.542.572.57-0.77%17,860,055
Jan 20, 20262.602.632.572.592.59-28,339,790
Jan 19, 20262.562.602.562.592.590.78%17,347,310
Jan 16, 20262.622.652.552.572.57-1.91%31,067,680
Jan 15, 20262.652.672.612.622.62-1.87%25,708,300
Jan 14, 20262.702.722.622.672.67-1.11%41,564,260
Jan 13, 20262.692.762.642.702.700.37%44,590,900
Jan 12, 20262.672.692.652.692.691.13%36,495,100
Jan 9, 20262.642.662.612.662.660.76%30,720,750
Jan 8, 20262.612.652.592.642.640.76%22,857,810
Jan 7, 20262.692.702.612.622.62-2.60%37,519,060
Jan 6, 20262.582.702.572.692.694.67%58,166,730
Jan 5, 20262.562.592.562.572.57-22,608,000
Dec 31, 20252.582.692.522.572.571.18%32,381,800
Dec 30, 20252.522.572.502.542.54-24,503,200
Dec 29, 20252.552.582.522.542.54-0.78%24,180,800
Dec 26, 20252.572.592.542.562.56-0.78%24,951,200
Dec 25, 20252.592.602.552.582.58-0.77%25,441,030
Dec 24, 20252.572.612.542.602.601.17%26,835,470
Dec 23, 20252.662.682.562.572.57-3.02%35,673,790
Dec 22, 20252.632.702.612.652.650.76%38,375,120
Dec 19, 20252.612.652.542.632.631.94%49,027,860
Dec 18, 20252.542.772.512.582.581.57%64,039,300
Dec 17, 20252.642.662.492.542.54-3.42%52,204,610
Dec 16, 20252.732.752.622.632.63-4.71%63,376,717
Dec 15, 20252.862.912.712.762.76-1.78%81,276,080
Dec 12, 20252.933.082.812.812.81-4.75%184,571,769
Dec 11, 20252.562.952.562.952.9519.92%174,536,020
Dec 10, 20252.452.472.422.462.46-14,586,500
Dec 9, 20252.502.502.462.462.46-1.60%12,459,760
Dec 8, 20252.522.532.482.502.50-0.40%12,245,100
Dec 5, 20252.452.512.432.512.512.45%15,045,200
Dec 4, 20252.502.512.442.452.45-1.61%15,022,000
Dec 3, 20252.552.572.482.492.49-2.35%19,310,700
Dec 2, 20252.592.592.542.552.55-1.92%16,079,000
Dec 1, 20252.622.642.592.602.60-0.38%14,616,100
Nov 28, 20252.582.622.542.612.611.16%17,968,560
Nov 27, 20252.572.602.562.582.580.39%13,773,600
Nov 26, 20252.592.652.572.572.57-0.77%18,225,130
Nov 25, 20252.592.622.572.592.590.39%13,442,900
Nov 24, 20252.572.592.532.582.580.78%20,171,910
Nov 21, 20252.672.702.552.562.56-5.19%27,193,800
Nov 20, 20252.722.732.672.702.70-0.37%17,560,610
Nov 19, 20252.782.792.692.712.71-2.87%20,420,100
Nov 18, 20252.842.842.752.792.79-1.41%22,427,760
Nov 17, 20252.812.842.792.832.831.07%20,557,000
Nov 14, 20252.792.832.782.802.800.36%20,499,600
Nov 13, 20252.752.802.732.792.791.09%17,035,500
Nov 12, 20252.792.812.742.762.76-0.72%20,947,670
Nov 11, 20252.742.822.712.782.782.21%30,368,400
Nov 10, 20252.692.732.652.722.721.87%28,607,750
Nov 7, 20252.692.692.652.672.67-0.37%13,128,500
Nov 6, 20252.732.742.662.682.68-1.47%20,090,500
Nov 5, 20252.692.742.682.722.720.37%23,072,100
Nov 4, 20252.672.722.652.712.711.88%31,665,150
Nov 3, 20252.622.712.612.662.661.53%38,293,930
Oct 31, 20252.572.632.572.622.621.95%19,735,330
Oct 30, 20252.642.642.572.572.57-2.28%24,757,200
Oct 29, 20252.652.662.602.632.63-23,937,500
Oct 28, 20252.652.672.622.632.63-14,453,350
Oct 27, 20252.652.662.612.632.63-0.38%16,260,240
Oct 24, 20252.662.682.622.642.64-0.38%15,188,600
Oct 23, 20252.662.672.602.652.65-13,635,700
Oct 22, 20252.652.682.622.652.65-17,459,600
Oct 21, 20252.552.652.552.652.653.92%29,077,680
Oct 20, 20252.522.572.522.552.550.79%10,129,000
Oct 17, 20252.592.592.522.532.53-1.94%15,906,080
Oct 16, 20252.622.642.572.582.58-1.15%15,918,700
Oct 15, 20252.582.612.562.612.611.16%13,486,300
Oct 14, 20252.622.652.572.582.58-1.15%24,050,630
Oct 13, 20252.552.632.452.612.61-0.38%24,399,100
Oct 10, 20252.602.652.572.622.621.16%25,147,200
Oct 9, 20252.602.622.572.592.59-0.38%19,796,300