Penyao Environmental Protection Co., Ltd. (SHE:300664)
China
· Delayed Price · Currency is CNY 5.63
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
SHE:300664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.69 | 5.58 | 5.63 | 5.63 | - | 14,834,950 |
| Apr 28, 2026 | 5.59 | 5.71 | 5.55 | 5.63 | 5.63 | -0.53% | 19,577,650 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.33 | 5.66 | 5.66 | -0.70% | 28,834,400 |
| Apr 24, 2026 | 5.95 | 5.99 | 5.62 | 5.70 | 5.70 | -5.00% | 30,288,850 |
| Apr 23, 2026 | 6.10 | 6.13 | 5.96 | 6.00 | 6.00 | -1.64% | 22,779,000 |
| Apr 22, 2026 | 6.07 | 6.17 | 6.05 | 6.10 | 6.10 | 0.33% | 13,941,859 |
| Apr 21, 2026 | 6.17 | 6.24 | 6.05 | 6.08 | 6.08 | -2.25% | 21,979,030 |
| Apr 20, 2026 | 6.22 | 6.33 | 6.16 | 6.22 | 6.22 | 0.48% | 20,783,700 |
| Apr 17, 2026 | 6.31 | 6.31 | 6.16 | 6.19 | 6.19 | -2.37% | 22,157,700 |
| Apr 16, 2026 | 6.14 | 6.34 | 6.04 | 6.34 | 6.34 | 3.43% | 33,768,200 |
| Apr 15, 2026 | 6.16 | 6.20 | 6.08 | 6.13 | 6.13 | -0.81% | 17,882,550 |
| Apr 14, 2026 | 6.26 | 6.27 | 6.10 | 6.18 | 6.18 | -0.48% | 23,936,100 |
| Apr 13, 2026 | 6.23 | 6.26 | 6.06 | 6.21 | 6.21 | -0.32% | 32,389,250 |
| Apr 10, 2026 | 6.10 | 6.47 | 6.03 | 6.23 | 6.23 | 3.32% | 59,229,550 |
| Apr 9, 2026 | 6.12 | 6.14 | 5.83 | 6.03 | 6.03 | -2.58% | 56,705,000 |
| Apr 8, 2026 | 5.42 | 6.29 | 5.38 | 6.19 | 6.19 | 15.27% | 66,007,600 |
| Apr 7, 2026 | 5.27 | 5.38 | 5.22 | 5.37 | 5.37 | 1.90% | 13,824,050 |
| Apr 3, 2026 | 5.55 | 5.56 | 5.25 | 5.27 | 5.27 | -4.53% | 22,190,800 |
| Apr 2, 2026 | 5.65 | 5.70 | 5.48 | 5.52 | 5.52 | -2.99% | 17,841,800 |
| Apr 1, 2026 | 5.74 | 5.78 | 5.63 | 5.69 | 5.69 | 0.53% | 18,321,250 |
| Mar 31, 2026 | 5.93 | 5.95 | 5.63 | 5.66 | 5.66 | -5.03% | 24,129,900 |
| Mar 30, 2026 | 5.95 | 6.08 | 5.88 | 5.96 | 5.96 | -0.67% | 14,896,100 |
| Mar 27, 2026 | 6.00 | 6.11 | 5.97 | 6.00 | 6.00 | -0.33% | 16,241,000 |
| Mar 26, 2026 | 6.11 | 6.12 | 5.97 | 6.02 | 6.02 | -1.47% | 25,796,900 |
| Mar 25, 2026 | 5.90 | 6.13 | 5.81 | 6.11 | 6.11 | 3.91% | 25,295,690 |
| Mar 24, 2026 | 5.74 | 5.89 | 5.63 | 5.88 | 5.88 | 4.81% | 26,375,750 |
| Mar 23, 2026 | 5.70 | 5.87 | 5.50 | 5.61 | 5.61 | -6.50% | 37,137,040 |
| Mar 20, 2026 | 6.14 | 6.25 | 5.98 | 6.00 | 6.00 | -1.96% | 28,221,180 |
| Mar 19, 2026 | 6.18 | 6.26 | 6.08 | 6.12 | 6.12 | -1.29% | 26,411,530 |
| Mar 18, 2026 | 6.00 | 6.26 | 6.00 | 6.20 | 6.20 | 3.68% | 35,944,350 |
| Mar 17, 2026 | 6.20 | 6.20 | 5.97 | 5.98 | 5.98 | -3.55% | 32,330,510 |
| Mar 16, 2026 | 6.29 | 6.49 | 6.15 | 6.20 | 6.20 | -2.36% | 37,461,380 |
| Mar 13, 2026 | 6.17 | 6.52 | 6.12 | 6.35 | 6.35 | 2.92% | 50,770,900 |
| Mar 12, 2026 | 6.13 | 6.21 | 6.10 | 6.17 | 6.17 | -0.48% | 26,477,800 |
| Mar 11, 2026 | 6.03 | 6.27 | 6.03 | 6.20 | 6.20 | 3.33% | 43,341,970 |
| Mar 10, 2026 | 6.00 | 6.09 | 5.96 | 6.00 | 6.00 | -0.99% | 27,104,796 |
| 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 |