Skip to main content
Shengyuan Environmental Protection Co.,Ltd. (SHE:300867)
China flag China · Delayed Price · Currency is CNY
18.91
-0.55 (-2.83%)
Mar 9, 2026, 4:00 PM EDT

SHE:300867 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2119.3818.8718.9118.91-2.83%4,627,189
Mar 6, 202618.9519.4618.8519.4619.462.53%3,702,557
Mar 5, 202619.1719.2218.9018.9818.980.69%3,287,400
Mar 4, 202619.0219.2818.7218.8518.85-1.57%4,185,062
Mar 3, 202619.5719.8019.0819.1519.15-2.25%5,332,475
Mar 2, 202619.7819.9519.4119.5919.59-2.25%5,564,500
Feb 27, 202619.8520.1319.8020.0420.040.40%5,737,572
Feb 26, 202619.6019.9719.5519.9619.961.89%5,830,532
Feb 25, 202619.2219.6219.2019.5919.591.50%4,248,500
Feb 24, 202618.9819.3018.9319.3019.302.33%3,765,000
Feb 13, 202619.1019.2318.8518.8618.86-1.05%2,724,400
Feb 12, 202619.2019.2418.9719.0619.06-0.57%2,905,300
Feb 11, 202619.1719.3519.0919.1719.17-0.05%2,997,479
Feb 10, 202619.2019.2919.1319.1819.18-0.10%2,652,100
Feb 9, 202619.2019.2619.0819.2019.201.11%2,700,585
Feb 6, 202618.9619.1318.8518.9918.99-2,475,645
Feb 5, 202619.1019.1818.9318.9918.99-0.84%2,630,762
Feb 4, 202619.0519.1818.9519.1519.150.31%2,634,212
Feb 3, 202619.1519.1618.9119.0919.090.42%3,385,440
Feb 2, 202619.2019.4019.0119.0119.01-1.66%3,444,600
Jan 30, 202619.3519.4619.0319.3319.33-0.21%4,325,092
Jan 29, 202619.3719.5619.2319.3719.37-4,526,114
Jan 28, 202619.6919.7619.3519.3719.37-1.92%4,836,808
Jan 27, 202619.6819.8519.3519.7519.75-0.20%5,606,136
Jan 26, 202620.1920.2619.6819.7919.79-2.17%7,620,928
Jan 23, 202620.6120.6820.1420.2320.231.61%9,773,472
Jan 22, 202619.8919.9519.7919.9119.910.10%4,432,789
Jan 21, 202619.7119.9319.6019.8919.890.15%4,063,400
Jan 20, 202620.0020.0219.7119.8619.86-0.35%4,309,422
Jan 19, 202619.7019.9519.5819.9319.931.58%5,360,567
Jan 16, 202619.8419.8719.5719.6219.62-0.36%4,294,381
Jan 15, 202619.6119.8819.5319.6919.69-0.76%5,447,017
Jan 14, 202620.1020.1119.5819.8419.84-8,979,998
Jan 13, 202620.3820.4419.8019.8419.84-2.75%10,231,600
Jan 12, 202620.4820.7920.1120.4020.400.49%11,589,312
Jan 9, 202620.3020.5020.0720.3020.30-1.55%12,769,830
Jan 8, 202619.6320.8419.4520.6220.625.26%16,929,240
Jan 7, 202620.0220.3619.3819.5919.591.61%10,924,940
Jan 6, 202619.1919.3619.1119.2819.28-5,927,333
Jan 5, 202619.0319.4119.0219.2819.281.15%5,112,142
Dec 31, 202519.0819.2018.8919.0619.06-0.10%5,308,495
Dec 30, 202518.7819.2818.7519.0819.081.60%6,875,545
Dec 29, 202519.3019.3118.7218.7818.78-4.62%14,778,500
Dec 26, 202519.8419.9719.6619.6919.69-0.91%6,381,424
Dec 25, 202520.0620.1019.8019.8719.87-1.44%6,887,800
Dec 24, 202519.8520.2019.6820.1620.161.72%5,211,827
Dec 23, 202520.0520.1419.7119.8219.82-1.20%5,889,153
Dec 22, 202520.2120.4420.0320.0620.06-1.18%5,995,773
Dec 19, 202520.0020.3519.9520.3020.301.91%4,882,098
Dec 18, 202520.0020.1719.8719.9219.92-0.85%5,414,892
Dec 17, 202520.3220.5719.6820.0920.09-2.24%9,744,292
Dec 16, 202521.4121.4820.5020.5520.55-3.66%9,264,807
Dec 15, 202521.1021.4620.9021.3321.330.71%8,095,434
Dec 12, 202521.5821.6920.9721.1821.18-2.89%13,514,330
Dec 11, 202523.0023.1421.7821.8121.81-6.99%20,498,170
Dec 10, 202522.7123.8422.4723.4523.452.13%21,683,010
Dec 9, 202522.9823.3722.6022.9622.96-2.21%16,046,440
Dec 8, 202523.0223.7022.6023.4823.481.25%24,120,030
Dec 5, 202524.0224.1522.4923.1923.19-6.23%33,272,390
Dec 4, 202522.1825.4722.0824.7324.7312.51%38,352,420
Dec 3, 202521.9523.2021.6621.9821.980.23%13,677,563
Dec 2, 202522.1022.4021.7121.9321.93-0.72%10,675,898
Dec 1, 202523.1823.1922.0122.0922.09-4.37%18,859,060
Nov 28, 202522.3123.2022.1123.1023.100.74%19,216,220
Nov 27, 202521.8023.6021.8022.9322.936.55%29,345,370
Nov 26, 202521.1522.1820.8521.5221.521.51%20,937,150
Nov 25, 202521.1421.5620.8021.2021.202.17%11,536,140
Nov 24, 202521.6621.9520.4520.7520.75-3.04%17,618,640
Nov 21, 202522.5923.3521.2021.4021.40-3.86%23,015,770
Nov 20, 202522.2223.7722.1122.2622.261.83%27,410,350
Nov 19, 202522.4522.7621.7721.8621.86-3.49%15,859,390
Nov 18, 202523.1023.5322.4422.6522.65-1.35%22,010,530
Nov 17, 202522.7123.5821.9022.9622.960.92%40,959,390
Nov 14, 202520.1923.9820.1922.7522.7513.86%54,306,260
Nov 13, 202519.5820.0219.3419.9819.982.36%5,464,512
Nov 12, 202519.8419.9119.4419.5219.52-1.86%5,627,438
Nov 11, 202519.9520.1519.8119.8919.89-0.35%5,315,289
Nov 10, 202519.8320.3319.8319.9619.960.76%5,566,600
Nov 7, 202519.9820.2019.8019.8119.81-1.20%5,800,926
Nov 6, 202520.1520.4519.8820.0520.05-0.89%7,627,461
Nov 5, 202519.4020.4619.3020.2320.233.85%12,735,590
Nov 4, 202519.5619.7119.2219.4819.48-0.20%6,931,789
Nov 3, 202519.7920.0019.3719.5219.52-1.71%8,868,687
Oct 31, 202519.7620.2619.6519.8619.861.79%12,446,800
Oct 30, 202520.3020.3319.3619.5119.51-4.03%12,761,450
Oct 29, 202521.3121.4819.8520.3320.33-2.07%17,528,200
Oct 28, 202520.2620.9919.9620.7620.762.22%11,388,400
Oct 27, 202520.7020.9020.1020.3120.31-1.74%10,701,980
Oct 24, 202520.8021.8020.5220.6720.672.23%13,891,030
Oct 23, 202520.5020.5119.6920.2220.22-1.08%10,553,530
Oct 22, 202520.7120.9120.2420.4420.44-2.25%12,608,540
Oct 21, 202520.5221.2520.5020.9120.913.06%20,125,650
Oct 20, 202520.3920.9319.9420.2920.293.63%16,401,610
Oct 17, 202519.8820.2619.5019.5819.58-0.61%12,058,370
Oct 16, 202520.2120.4419.5019.7019.70-3.29%12,356,960
Oct 15, 202520.3020.9320.0020.3720.37-0.10%14,066,380
Oct 14, 202519.7021.5019.7020.3920.393.98%20,421,780
Oct 13, 202519.2720.0919.1219.6119.61-1.90%12,023,000
Oct 10, 202519.5020.4719.4119.9919.992.99%18,448,540
Oct 9, 202519.6619.7819.1619.4119.41-1.87%15,801,980