Skip to main content
Xingyuan Environment Technology Co., Ltd. (SHE:300266)
China flag China · Delayed Price · Currency is CNY
2.480
+0.080 (3.33%)
At close: Apr 29, 2026

SHE:300266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.422.452.382.402.40-0.83%15,588,200
Apr 27, 20262.422.442.282.422.42-1.63%30,536,300
Apr 24, 20262.392.482.342.462.462.93%25,414,190
Apr 23, 20262.372.422.362.392.390.42%13,656,720
Apr 22, 20262.382.392.362.382.38-0.42%8,856,075
Apr 21, 20262.412.422.362.392.39-1.24%14,588,250
Apr 20, 20262.412.432.402.422.420.41%11,632,900
Apr 17, 20262.452.462.402.412.41-2.03%19,172,590
Apr 16, 20262.442.472.422.462.460.82%15,332,500
Apr 15, 20262.472.502.422.442.44-2.01%23,143,100
Apr 14, 20262.512.512.452.492.49-20,103,041
Apr 13, 20262.502.532.482.492.49-1.19%15,401,680
Apr 10, 20262.502.542.502.522.521.20%17,057,400
Apr 9, 20262.542.562.482.492.49-3.11%19,842,400
Apr 8, 20262.562.592.502.572.573.21%24,877,500
Apr 7, 20262.452.512.382.492.492.89%23,480,660
Apr 3, 20262.552.562.422.422.42-5.10%33,672,700
Apr 2, 20262.572.602.532.552.55-1.16%26,540,500
Apr 1, 20262.662.682.562.582.58-1.15%36,653,490
Mar 31, 20262.712.722.592.612.61-3.69%27,565,000
Mar 30, 20262.742.752.632.712.71-2.17%32,374,100
Mar 27, 20262.702.772.672.772.771.84%30,125,135
Mar 26, 20262.842.862.702.722.72-4.56%45,155,100
Mar 25, 20262.752.872.722.852.854.01%61,579,410
Mar 24, 20262.642.812.632.742.747.03%69,292,436
Mar 23, 20262.622.702.532.562.56-4.83%46,750,680
Mar 20, 20262.822.852.682.692.69-3.93%47,436,360
Mar 19, 20262.812.902.772.802.80-60,213,800
Mar 18, 20262.802.952.742.802.801.82%62,911,640
Mar 17, 20262.742.812.742.752.750.36%26,213,000
Mar 16, 20262.802.832.712.742.74-2.14%30,393,800
Mar 13, 20262.832.862.792.802.80-0.36%32,340,910
Mar 12, 20262.862.872.802.812.81-1.40%31,098,720
Mar 11, 20262.822.862.772.852.850.71%42,739,320
Mar 10, 20262.832.892.812.832.830.35%56,666,700
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