Skip to main content
Shengyuan Environmental Protection Co.,Ltd. (SHE:300867)
China flag China · Delayed Price · Currency is CNY
21.18
+0.25 (1.19%)
At close: Apr 29, 2026

SHE:300867 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.8121.3920.8121.1821.181.19%7,031,205
Apr 28, 202620.9121.2620.8320.9320.93-7,407,757
Apr 27, 202621.2021.4920.8820.9320.93-1.92%11,166,440
Apr 24, 202621.8222.0021.1321.3421.341.57%17,036,540
Apr 23, 202621.3121.6320.5921.0121.01-1.36%8,194,782
Apr 22, 202621.0221.6021.0021.3021.300.71%7,864,772
Apr 21, 202620.9621.2220.5621.1521.150.43%9,699,982
Apr 20, 202620.2821.4019.9821.0621.063.85%12,415,340
Apr 17, 202620.1220.4719.9420.2820.280.80%6,054,904
Apr 16, 202619.8820.2619.6620.1220.121.41%6,215,218
Apr 15, 202620.0220.1719.8219.8419.84-0.90%4,616,990
Apr 14, 202619.9520.2319.8320.0220.020.91%5,654,010
Apr 13, 202619.9920.0319.7519.8419.84-1.00%4,614,939
Apr 10, 202620.0020.4519.9920.0420.040.50%6,830,683
Apr 9, 202620.3020.3219.8219.9419.94-2.54%6,564,574
Apr 8, 202620.0720.6519.8920.4620.463.70%9,641,391
Apr 7, 202619.2819.8419.1119.7319.732.33%6,264,463
Apr 3, 202619.8520.1019.2719.2819.28-3.21%8,469,712
Apr 2, 202620.6020.6019.7119.9219.92-1.97%9,869,611
Apr 1, 202619.9321.4719.9320.3220.323.57%14,540,322
Mar 31, 202620.4020.6719.3819.6219.62-4.94%11,670,552
Mar 30, 202621.0021.1820.1020.6420.64-4.09%10,988,800
Mar 27, 202621.4821.8121.3021.5221.52-1.82%9,397,674
Mar 26, 202622.2522.3021.2321.9221.92-2.27%19,017,840
Mar 25, 202622.5022.6321.9022.4322.43-1.19%19,639,850
Mar 24, 202621.7822.7421.4222.7022.708.04%24,928,700
Mar 23, 202622.5122.7020.8921.0121.01-7.32%23,099,260
Mar 20, 202623.2824.2722.4922.6722.67-2.62%33,666,500
Mar 19, 202621.0124.5620.8023.2823.2812.41%46,068,797
Mar 18, 202619.4121.0619.4120.7120.715.39%21,469,890
Mar 17, 202619.5419.9119.4019.6519.651.24%8,728,872
Mar 16, 202619.1419.4819.1119.4119.410.99%4,398,519
Mar 13, 202619.1119.5419.1119.2219.220.10%4,272,512
Mar 12, 202619.4219.6719.1019.2019.20-1.23%4,762,357
Mar 11, 202619.3419.5519.1619.4419.440.83%4,324,795
Mar 10, 202619.0919.3519.0819.2819.281.96%3,373,889
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