Skip to main content
CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China flag China · Delayed Price · Currency is CNY
8.17
-0.03 (-0.37%)
At close: Apr 29, 2026

SHE:300388 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.118.268.118.178.17-0.37%5,872,600
Apr 28, 20268.158.288.098.208.200.37%7,407,054
Apr 27, 20268.318.328.068.178.17-1.92%7,185,634
Apr 24, 20268.258.458.218.338.330.60%12,356,280
Apr 23, 20268.288.568.128.288.286.02%20,033,170
Apr 22, 20267.817.847.777.817.81-0.51%3,240,325
Apr 21, 20267.917.917.777.857.85-1.01%3,122,140
Apr 20, 20267.897.957.867.937.930.25%3,138,720
Apr 17, 20267.998.007.877.917.91-1.00%3,415,660
Apr 16, 20267.908.007.817.997.991.27%3,735,218
Apr 15, 20267.947.947.867.897.89-0.25%2,578,632
Apr 14, 20267.957.957.847.917.910.38%2,693,960
Apr 13, 20267.877.927.807.887.88-2,530,315
Apr 10, 20267.857.957.837.887.881.03%2,776,120
Apr 9, 20267.977.977.777.807.80-2.50%3,951,900
Apr 8, 20267.818.007.808.008.004.17%4,401,860
Apr 7, 20267.667.737.597.687.680.79%2,971,260
Apr 3, 20267.927.967.607.627.62-4.15%5,338,458
Apr 2, 20268.078.147.867.957.95-1.73%4,751,810
Apr 1, 20268.088.148.028.098.091.25%3,770,994
Mar 31, 20268.038.147.947.997.99-0.99%4,499,134
Mar 30, 20268.108.177.938.078.07-1.47%5,052,300
Mar 27, 20268.258.278.098.198.19-0.97%5,870,450
Mar 26, 20268.548.618.248.278.27-4.06%8,624,123
Mar 25, 20268.318.638.268.628.623.98%8,156,837
Mar 24, 20267.968.317.928.298.296.15%7,167,780
Mar 23, 20268.168.217.757.817.81-5.79%7,738,740
Mar 20, 20268.558.638.288.298.29-2.93%6,141,000
Mar 19, 20268.608.758.508.548.54-1.27%5,464,041
Mar 18, 20268.648.708.498.658.65-0.35%7,020,621
Mar 17, 20268.818.888.678.688.68-1.36%8,389,160
Mar 16, 20268.738.918.668.808.80-0.90%10,587,520
Mar 13, 20268.848.948.718.888.880.34%8,801,400
Mar 12, 20268.978.978.798.858.85-1.23%5,988,104
Mar 11, 20268.918.978.798.968.960.34%7,410,580
Mar 10, 20268.808.988.778.938.931.36%8,545,936
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