Skip to main content
CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China flag China · Delayed Price · Currency is CNY
8.81
-0.07 (-0.79%)
At close: Mar 9, 2026

SHE:300388 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.848.948.728.818.81-0.79%8,700,538
Mar 6, 20268.718.908.658.888.881.60%9,427,100
Mar 5, 20268.688.808.668.748.741.51%8,915,180
Mar 4, 20268.528.638.428.618.610.12%10,184,190
Mar 3, 20268.708.848.598.608.60-0.92%12,398,180
Mar 2, 20268.688.778.518.688.68-0.91%10,489,642
Feb 27, 20268.628.878.618.768.761.86%13,060,780
Feb 26, 20268.488.628.398.608.601.65%8,049,369
Feb 25, 20268.408.508.388.468.460.95%5,796,262
Feb 24, 20268.328.398.308.388.381.09%4,848,994
Feb 13, 20268.358.418.248.298.29-0.84%3,873,840
Feb 12, 20268.448.448.308.368.36-0.95%5,912,400
Feb 11, 20268.428.488.398.448.440.24%3,562,040
Feb 10, 20268.478.548.408.428.42-0.59%5,080,770
Feb 9, 20268.398.488.378.478.471.07%5,628,499
Feb 6, 20268.348.418.298.388.380.24%5,838,320
Feb 5, 20268.348.408.318.368.36-0.36%4,596,100
Feb 4, 20268.358.408.288.398.390.24%6,180,072
Feb 3, 20268.268.428.208.378.371.70%6,712,432
Feb 2, 20268.348.448.188.238.23-1.32%8,354,808
Jan 30, 20268.118.388.078.348.342.46%12,557,070
Jan 29, 20268.158.228.108.148.14-0.61%6,153,772
Jan 28, 20268.208.258.168.198.19-0.36%4,881,660
Jan 27, 20268.338.358.078.228.22-1.79%8,779,280
Jan 26, 20268.418.448.308.378.37-0.36%8,381,380
Jan 23, 20268.458.478.338.408.40-0.36%9,127,288
Jan 22, 20268.348.438.318.438.431.44%6,226,122
Jan 21, 20268.288.328.238.318.31-6,100,941
Jan 20, 20268.318.348.248.318.310.12%7,082,981
Jan 19, 20268.188.318.178.308.301.47%8,214,971
Jan 16, 20268.238.268.158.188.18-6,908,412
Jan 15, 20268.198.278.168.188.18-0.97%6,565,300
Jan 14, 20268.178.358.148.268.261.23%13,399,350
Jan 13, 20268.198.258.118.168.16-1.09%10,683,050
Jan 12, 20268.178.258.118.258.190.86%8,805,980
Jan 9, 20268.038.198.038.188.121.61%10,028,540
Jan 8, 20268.028.107.998.057.990.12%7,972,880
Jan 7, 20268.138.268.028.047.98-1.11%11,920,020
Jan 6, 20268.068.178.048.138.070.99%7,657,940
Jan 5, 20268.088.178.038.057.990.12%8,362,460
Dec 31, 20258.108.117.998.047.98-0.25%7,256,640
Dec 30, 20258.068.147.988.068.00-4,243,877
Dec 29, 20258.088.148.028.068.00-0.37%5,544,456
Dec 26, 20258.198.238.068.098.03-1.22%6,566,620
Dec 25, 20258.268.378.178.198.13-1.09%6,856,620
Dec 24, 20258.248.298.178.288.211.10%5,308,960
Dec 23, 20258.308.328.158.198.13-1.68%4,679,700
Dec 22, 20258.258.438.218.338.260.97%4,971,580
Dec 19, 20258.138.278.138.258.191.23%4,296,645
Dec 18, 20258.098.218.078.158.09-0.24%5,217,905
Dec 17, 20258.238.247.968.178.11-0.73%8,566,392
Dec 16, 20258.318.368.168.238.17-0.72%5,419,300
Dec 15, 20258.318.418.228.298.22-0.72%5,478,760
Dec 12, 20258.378.438.328.358.28-0.12%4,588,160
Dec 11, 20258.508.518.338.368.29-1.65%7,212,127
Dec 10, 20258.858.888.408.508.43-4.28%17,818,570
Dec 9, 20258.959.208.858.888.81-0.45%9,600,779
Dec 8, 20259.059.148.908.928.85-1.11%11,495,100
Dec 5, 20258.989.088.859.028.950.67%10,259,200
Dec 4, 20259.029.088.868.968.89-1.32%7,742,900
Dec 3, 20259.289.339.009.089.01-2.16%9,450,240
Dec 2, 20259.469.789.239.289.21-2.32%10,123,940
Dec 1, 20259.289.509.229.509.432.37%10,278,920
Nov 28, 20259.169.349.049.289.210.43%11,097,520
Nov 27, 20259.189.388.899.249.171.76%17,578,760
Nov 26, 20258.979.268.939.089.011.34%10,675,080
Nov 25, 20258.959.088.858.968.89-0.11%7,902,500
Nov 24, 20259.309.338.708.978.90-2.61%16,235,650
Nov 21, 20259.529.839.219.219.14-4.16%20,833,270
Nov 20, 20259.429.799.429.619.532.02%15,962,850
Nov 19, 20259.379.689.359.429.35-16,862,760
Nov 18, 20259.359.479.249.429.35-0.21%12,069,420
Nov 17, 20259.459.479.189.449.37-0.32%16,944,800
Nov 14, 20259.149.689.139.479.402.71%23,704,660
Nov 13, 20259.109.419.019.229.15-0.86%22,895,460
Nov 12, 20259.649.999.209.309.234.14%47,952,550
Nov 11, 20259.079.088.918.938.86-1.54%9,831,020
Nov 10, 20259.139.218.979.079.00-0.33%9,052,980
Nov 7, 20259.289.309.079.109.03-2.15%9,004,105
Nov 6, 20259.229.599.229.309.230.11%13,871,520
Nov 5, 20258.879.508.859.299.224.03%20,756,220
Nov 4, 20259.129.188.878.938.86-2.40%10,910,900
Nov 3, 20259.059.309.019.159.080.55%11,541,870
Oct 31, 20259.049.289.029.109.031.11%10,451,410
Oct 30, 20259.209.298.979.008.93-2.81%13,529,470
Oct 29, 20259.349.509.029.269.19-1.38%20,045,010
Oct 28, 20259.5010.009.349.399.32-1.88%22,340,680
Oct 27, 20259.6710.129.509.579.49-1.03%16,519,450
Oct 24, 20259.369.749.319.679.593.31%16,358,670
Oct 23, 20259.589.659.199.369.29-3.21%21,150,400
Oct 22, 20258.9910.248.989.679.599.51%38,062,530
Oct 21, 20259.009.158.838.838.76-1.45%17,660,280
Oct 20, 20259.799.858.898.968.89-8.29%26,711,070
Oct 17, 20259.739.979.559.779.690.93%17,094,620
Oct 16, 202510.3310.339.509.689.60-6.47%20,871,490
Oct 15, 202510.5010.689.9410.3510.27-18,672,320
Oct 14, 202510.4210.5110.1510.3510.27-0.86%15,350,110
Oct 13, 20259.3010.509.2010.4410.366.64%27,010,790
Oct 10, 202510.2210.229.689.799.71-2.68%13,205,010
Oct 9, 20259.6710.309.6510.069.983.60%19,566,960