Penyao Environmental Protection Co., Ltd. (SHE:300664)
China
· Delayed Price · Currency is CNY 6.06
+0.10 (1.68%)
Mar 9, 2026, 3:04 PM CST
SHE:300664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.10 | 6.27 | 6.01 | 6.06 | 6.06 | 1.68% | 47,814,649 |
| Mar 6, 2026 | 5.97 | 5.99 | 5.90 | 5.96 | 5.96 | -1.97% | 32,742,646 |
| Mar 5, 2026 | 5.84 | 6.12 | 5.80 | 6.08 | 6.08 | 5.92% | 45,209,850 |
| Mar 4, 2026 | 5.81 | 5.86 | 5.67 | 5.74 | 5.74 | -1.88% | 22,479,150 |
| Mar 3, 2026 | 5.82 | 5.97 | 5.75 | 5.85 | 5.85 | 0.17% | 31,956,890 |
| Mar 2, 2026 | 5.84 | 5.90 | 5.74 | 5.84 | 5.84 | -1.02% | 20,156,349 |
| Feb 27, 2026 | 5.84 | 5.90 | 5.78 | 5.90 | 5.90 | 0.85% | 23,444,690 |
| Feb 26, 2026 | 5.74 | 5.87 | 5.70 | 5.85 | 5.85 | 2.09% | 23,743,290 |
| Feb 25, 2026 | 5.68 | 5.79 | 5.67 | 5.73 | 5.73 | 0.35% | 17,389,570 |
| Feb 24, 2026 | 5.59 | 5.73 | 5.59 | 5.71 | 5.71 | 2.33% | 11,966,249 |
| Feb 13, 2026 | 5.64 | 5.66 | 5.58 | 5.58 | 5.58 | -0.89% | 9,637,600 |
| Feb 12, 2026 | 5.72 | 5.73 | 5.62 | 5.63 | 5.63 | -1.75% | 14,769,450 |
| Feb 11, 2026 | 5.71 | 5.76 | 5.68 | 5.73 | 5.73 | 0.53% | 8,433,100 |
| Feb 10, 2026 | 5.75 | 5.77 | 5.70 | 5.70 | 5.70 | -0.87% | 9,455,449 |
| Feb 9, 2026 | 5.77 | 5.79 | 5.73 | 5.75 | 5.75 | 0.35% | 13,424,500 |
| Feb 6, 2026 | 5.71 | 5.80 | 5.69 | 5.73 | 5.73 | -0.35% | 12,087,750 |
| Feb 5, 2026 | 5.74 | 5.85 | 5.72 | 5.75 | 5.75 | -0.17% | 14,010,300 |
| Feb 4, 2026 | 5.69 | 5.78 | 5.67 | 5.76 | 5.76 | 1.23% | 12,114,800 |
| Feb 3, 2026 | 5.63 | 5.70 | 5.63 | 5.69 | 5.69 | 1.43% | 11,450,190 |
| Feb 2, 2026 | 5.72 | 5.75 | 5.61 | 5.61 | 5.61 | -2.09% | 13,145,200 |
| Jan 30, 2026 | 5.69 | 5.78 | 5.65 | 5.73 | 5.73 | 0.17% | 13,793,010 |
| Jan 29, 2026 | 5.73 | 5.78 | 5.67 | 5.72 | 5.72 | -0.17% | 13,357,750 |
| Jan 28, 2026 | 5.75 | 5.80 | 5.71 | 5.73 | 5.73 | -0.69% | 12,016,350 |
| Jan 27, 2026 | 5.80 | 5.82 | 5.66 | 5.77 | 5.77 | -0.86% | 16,203,050 |
| Jan 26, 2026 | 5.87 | 5.91 | 5.77 | 5.82 | 5.82 | -0.68% | 18,294,660 |
| Jan 23, 2026 | 5.88 | 5.90 | 5.82 | 5.86 | 5.86 | -0.51% | 13,869,350 |
| Jan 22, 2026 | 5.78 | 5.90 | 5.76 | 5.89 | 5.89 | 1.73% | 15,290,440 |
| Jan 21, 2026 | 5.75 | 5.80 | 5.71 | 5.79 | 5.79 | 0.17% | 12,283,290 |
| Jan 20, 2026 | 5.79 | 5.82 | 5.74 | 5.78 | 5.78 | -0.34% | 12,736,540 |
| Jan 19, 2026 | 5.71 | 5.80 | 5.68 | 5.80 | 5.80 | 1.05% | 14,253,550 |
| Jan 16, 2026 | 5.67 | 5.82 | 5.65 | 5.74 | 5.74 | 1.41% | 22,632,160 |
| Jan 15, 2026 | 5.63 | 5.70 | 5.60 | 5.66 | 5.66 | 0.35% | 13,836,290 |
| Jan 14, 2026 | 5.64 | 5.72 | 5.57 | 5.64 | 5.64 | -0.35% | 22,250,160 |
| Jan 13, 2026 | 5.63 | 5.70 | 5.58 | 5.66 | 5.66 | 0.53% | 20,396,860 |
| Jan 12, 2026 | 5.64 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 22,237,513 |
| Jan 9, 2026 | 5.64 | 5.78 | 5.56 | 5.59 | 5.59 | 2.19% | 35,002,460 |
| Jan 8, 2026 | 5.45 | 5.49 | 5.43 | 5.47 | 5.47 | 0.37% | 12,024,350 |
| Jan 7, 2026 | 5.47 | 5.48 | 5.42 | 5.45 | 5.45 | -0.55% | 11,664,500 |
| Jan 6, 2026 | 5.43 | 5.48 | 5.42 | 5.48 | 5.48 | 0.74% | 12,771,450 |
| Jan 5, 2026 | 5.36 | 5.45 | 5.35 | 5.44 | 5.44 | 1.49% | 9,447,200 |
| Dec 31, 2025 | 5.35 | 5.40 | 5.32 | 5.36 | 5.36 | 0.19% | 8,670,250 |
| Dec 30, 2025 | 5.40 | 5.41 | 5.32 | 5.35 | 5.35 | -0.74% | 10,451,750 |
| Dec 29, 2025 | 5.42 | 5.43 | 5.37 | 5.39 | 5.39 | -0.74% | 10,111,230 |
| Dec 26, 2025 | 5.44 | 5.47 | 5.40 | 5.43 | 5.43 | -0.18% | 9,567,700 |
| Dec 25, 2025 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 0.37% | 9,106,200 |
| Dec 24, 2025 | 5.38 | 5.43 | 5.35 | 5.42 | 5.42 | 0.74% | 7,889,100 |
| Dec 23, 2025 | 5.43 | 5.44 | 5.35 | 5.38 | 5.38 | -1.28% | 8,533,550 |
| Dec 22, 2025 | 5.45 | 5.50 | 5.43 | 5.45 | 5.45 | - | 9,794,050 |
| Dec 19, 2025 | 5.40 | 5.46 | 5.36 | 5.45 | 5.45 | 1.30% | 7,308,479 |
| Dec 18, 2025 | 5.31 | 5.42 | 5.29 | 5.38 | 5.38 | 0.94% | 9,553,700 |
| Dec 17, 2025 | 5.32 | 5.35 | 5.24 | 5.33 | 5.33 | -0.37% | 10,215,100 |
| Dec 16, 2025 | 5.43 | 5.45 | 5.33 | 5.35 | 5.35 | -1.65% | 13,897,350 |
| Dec 15, 2025 | 5.40 | 5.49 | 5.34 | 5.44 | 5.44 | 0.74% | 11,195,000 |
| Dec 12, 2025 | 5.42 | 5.51 | 5.39 | 5.40 | 5.40 | -0.74% | 13,069,000 |
| Dec 11, 2025 | 5.55 | 5.59 | 5.42 | 5.44 | 5.44 | -2.33% | 16,810,850 |
| Dec 10, 2025 | 5.61 | 5.62 | 5.53 | 5.57 | 5.57 | -1.07% | 11,946,300 |
| Dec 9, 2025 | 5.65 | 5.69 | 5.61 | 5.63 | 5.63 | -0.18% | 12,331,240 |
| Dec 8, 2025 | 5.66 | 5.68 | 5.61 | 5.64 | 5.64 | -0.18% | 12,121,350 |
| Dec 5, 2025 | 5.55 | 5.68 | 5.52 | 5.65 | 5.65 | 1.99% | 13,638,400 |
| Dec 4, 2025 | 5.62 | 5.63 | 5.53 | 5.54 | 5.54 | -1.77% | 11,319,850 |
| Dec 3, 2025 | 5.65 | 5.67 | 5.61 | 5.64 | 5.64 | -0.53% | 9,894,300 |
| Dec 2, 2025 | 5.64 | 5.67 | 5.54 | 5.67 | 5.67 | 0.35% | 13,882,100 |
| Dec 1, 2025 | 5.67 | 5.70 | 5.63 | 5.65 | 5.65 | -0.53% | 12,949,050 |
| Nov 28, 2025 | 5.65 | 5.68 | 5.59 | 5.68 | 5.68 | 0.53% | 10,835,500 |
| Nov 27, 2025 | 5.63 | 5.69 | 5.58 | 5.65 | 5.65 | 0.71% | 12,812,950 |
| Nov 26, 2025 | 5.70 | 5.72 | 5.61 | 5.61 | 5.61 | -1.58% | 12,989,100 |
| Nov 25, 2025 | 5.71 | 5.75 | 5.69 | 5.70 | 5.70 | 0.18% | 13,849,870 |
| Nov 24, 2025 | 5.69 | 5.77 | 5.62 | 5.69 | 5.69 | 1.25% | 19,028,600 |
| Nov 21, 2025 | 5.89 | 5.93 | 5.61 | 5.62 | 5.62 | -5.55% | 25,140,200 |
| Nov 20, 2025 | 5.95 | 6.04 | 5.93 | 5.95 | 5.95 | 0.17% | 17,713,900 |
| Nov 19, 2025 | 5.99 | 6.05 | 5.91 | 5.94 | 5.94 | -1.66% | 15,985,430 |
| Nov 18, 2025 | 6.10 | 6.14 | 5.98 | 6.04 | 6.04 | -1.63% | 23,205,700 |
| Nov 17, 2025 | 6.20 | 6.21 | 6.07 | 6.14 | 6.14 | 0.33% | 20,578,520 |
| Nov 14, 2025 | 6.22 | 6.29 | 6.12 | 6.12 | 6.12 | -1.92% | 33,176,340 |
| Nov 13, 2025 | 6.20 | 6.37 | 6.07 | 6.24 | 6.24 | -0.64% | 51,557,640 |
| Nov 12, 2025 | 6.07 | 6.52 | 6.07 | 6.28 | 6.28 | 3.80% | 73,622,620 |
| Nov 11, 2025 | 6.14 | 6.18 | 6.03 | 6.05 | 6.05 | -0.98% | 47,420,390 |
| Nov 10, 2025 | 6.34 | 6.56 | 6.10 | 6.11 | 6.11 | 0.99% | 81,006,970 |
| Nov 7, 2025 | 5.66 | 6.34 | 5.65 | 6.05 | 6.05 | 6.51% | 80,789,130 |
| Nov 6, 2025 | 5.68 | 5.71 | 5.64 | 5.68 | 5.68 | 0.18% | 12,042,650 |
| Nov 5, 2025 | 5.62 | 5.69 | 5.60 | 5.67 | 5.67 | 0.71% | 12,519,770 |
| Nov 4, 2025 | 5.61 | 5.65 | 5.59 | 5.63 | 5.63 | 0.18% | 9,412,849 |
| Nov 3, 2025 | 5.58 | 5.62 | 5.56 | 5.62 | 5.62 | 0.54% | 8,505,650 |
| Oct 31, 2025 | 5.54 | 5.60 | 5.53 | 5.59 | 5.59 | 1.08% | 9,285,750 |
| Oct 30, 2025 | 5.59 | 5.62 | 5.53 | 5.53 | 5.53 | -0.90% | 8,685,550 |
| Oct 29, 2025 | 5.60 | 5.63 | 5.50 | 5.58 | 5.58 | -0.89% | 12,611,190 |
| Oct 28, 2025 | 5.57 | 5.67 | 5.53 | 5.63 | 5.63 | 1.26% | 15,173,720 |
| Oct 27, 2025 | 5.59 | 5.62 | 5.54 | 5.56 | 5.56 | -0.89% | 13,579,440 |
| Oct 24, 2025 | 5.69 | 5.75 | 5.57 | 5.61 | 5.61 | 1.45% | 22,542,750 |
| Oct 23, 2025 | 5.51 | 5.55 | 5.49 | 5.53 | 5.53 | 0.18% | 9,971,236 |
| Oct 22, 2025 | 5.51 | 5.57 | 5.48 | 5.52 | 5.52 | -0.18% | 9,670,949 |
| Oct 21, 2025 | 5.45 | 5.57 | 5.42 | 5.53 | 5.53 | 1.65% | 14,842,290 |
| Oct 20, 2025 | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | 1.87% | 7,917,050 |
| Oct 17, 2025 | 5.38 | 5.42 | 5.33 | 5.34 | 5.34 | -0.93% | 6,771,750 |
| Oct 16, 2025 | 5.42 | 5.43 | 5.36 | 5.39 | 5.39 | -0.37% | 5,712,000 |
| Oct 15, 2025 | 5.38 | 5.43 | 5.37 | 5.41 | 5.41 | 0.74% | 6,991,300 |
| Oct 14, 2025 | 5.36 | 5.42 | 5.36 | 5.37 | 5.37 | 0.37% | 9,641,250 |
| Oct 13, 2025 | 5.25 | 5.36 | 5.23 | 5.35 | 5.35 | -0.74% | 8,659,700 |
| Oct 10, 2025 | 5.27 | 5.44 | 5.26 | 5.39 | 5.39 | 1.89% | 13,795,590 |
| Oct 9, 2025 | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | 0.76% | 7,722,049 |