Guangdong Shenling Environmental Systems Co., Ltd. (SHE:301018)
China
· Delayed Price · Currency is CNY 117.93
-4.57 (-3.73%)
Apr 29, 2026, 1:05 PM CST
SHE:301018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.61 | 126.69 | 120.30 | 122.50 | 122.50 | -2.42% | 9,239,980 |
| Apr 27, 2026 | 125.01 | 128.28 | 122.30 | 125.54 | 125.54 | 1.41% | 9,950,207 |
| Apr 24, 2026 | 124.10 | 127.49 | 121.21 | 123.79 | 123.79 | -0.25% | 12,257,500 |
| Apr 23, 2026 | 125.44 | 131.50 | 123.00 | 124.10 | 124.10 | -1.90% | 15,125,503 |
| Apr 22, 2026 | 123.72 | 127.41 | 118.00 | 126.50 | 126.50 | 1.33% | 19,504,960 |
| Apr 21, 2026 | 120.44 | 127.91 | 120.44 | 124.84 | 124.84 | -1.67% | 17,578,520 |
| Apr 20, 2026 | 124.00 | 136.01 | 122.01 | 126.96 | 126.96 | 5.40% | 21,509,293 |
| Apr 17, 2026 | 119.90 | 124.49 | 117.33 | 120.45 | 120.45 | -1.94% | 13,962,591 |
| Apr 16, 2026 | 123.15 | 125.80 | 120.70 | 122.83 | 122.83 | -0.37% | 15,552,139 |
| Apr 15, 2026 | 125.51 | 126.99 | 121.89 | 123.29 | 123.29 | -1.62% | 12,767,590 |
| Apr 14, 2026 | 122.02 | 128.80 | 118.31 | 125.32 | 125.32 | 6.86% | 16,489,976 |
| Apr 13, 2026 | 115.00 | 119.90 | 112.73 | 117.28 | 117.28 | 7.07% | 18,439,420 |
| Apr 10, 2026 | 106.59 | 114.24 | 105.04 | 109.54 | 109.54 | 5.02% | 17,757,910 |
| Apr 9, 2026 | 99.50 | 105.80 | 98.91 | 104.30 | 104.30 | 1.97% | 14,127,450 |
| Apr 8, 2026 | 92.39 | 102.93 | 91.10 | 102.29 | 102.29 | 15.83% | 18,519,500 |
| Apr 7, 2026 | 91.55 | 94.65 | 88.01 | 88.31 | 88.31 | -3.01% | 7,684,226 |
| Apr 3, 2026 | 91.88 | 94.48 | 90.92 | 91.05 | 91.05 | -0.05% | 6,020,570 |
| Apr 2, 2026 | 94.67 | 94.67 | 90.00 | 91.10 | 91.10 | -4.11% | 5,918,820 |
| Apr 1, 2026 | 94.50 | 97.50 | 93.74 | 95.00 | 95.00 | 3.80% | 8,107,486 |
| Mar 31, 2026 | 97.33 | 97.99 | 91.19 | 91.52 | 91.52 | -5.76% | 9,636,484 |
| Mar 30, 2026 | 87.51 | 99.05 | 87.20 | 97.11 | 97.11 | 8.45% | 16,672,580 |
| Mar 27, 2026 | 85.88 | 90.36 | 85.17 | 89.54 | 89.54 | 2.23% | 6,852,259 |
| Mar 26, 2026 | 90.63 | 91.13 | 87.00 | 87.59 | 87.59 | -3.63% | 7,539,063 |
| Mar 25, 2026 | 89.00 | 93.50 | 89.00 | 90.89 | 90.89 | 3.48% | 8,866,768 |
| Mar 24, 2026 | 90.00 | 91.63 | 85.50 | 87.83 | 87.83 | 0.78% | 7,431,864 |
| Mar 23, 2026 | 88.81 | 91.68 | 86.16 | 87.15 | 87.15 | -5.36% | 9,767,929 |
| Mar 20, 2026 | 96.00 | 97.28 | 91.70 | 92.09 | 92.09 | -2.97% | 9,984,496 |
| Mar 19, 2026 | 96.79 | 98.38 | 94.30 | 94.91 | 94.91 | -3.72% | 9,187,944 |
| Mar 18, 2026 | 98.04 | 100.72 | 95.60 | 98.58 | 98.58 | 2.68% | 11,760,880 |
| Mar 17, 2026 | 105.11 | 105.60 | 95.77 | 96.01 | 96.01 | -7.71% | 12,276,934 |
| Mar 16, 2026 | 101.46 | 106.66 | 98.16 | 104.03 | 104.03 | 2.98% | 14,191,520 |
| Mar 13, 2026 | 103.99 | 104.70 | 98.00 | 101.02 | 101.02 | -2.83% | 12,088,750 |
| Mar 12, 2026 | 111.00 | 111.63 | 102.00 | 103.96 | 103.96 | -6.87% | 18,658,690 |
| Mar 11, 2026 | 103.28 | 118.00 | 100.88 | 111.63 | 111.63 | 7.23% | 22,702,750 |
| Mar 10, 2026 | 104.00 | 106.19 | 101.31 | 104.10 | 104.10 | 3.06% | 14,541,089 |
| Mar 9, 2026 | 97.14 | 102.23 | 94.02 | 101.01 | 101.01 | -5.30% | 16,331,030 |
| Mar 6, 2026 | 103.09 | 109.77 | 102.62 | 106.66 | 106.66 | 3.83% | 12,350,306 |
| Mar 5, 2026 | 101.43 | 107.90 | 101.39 | 102.73 | 102.73 | 2.06% | 12,540,300 |
| Mar 4, 2026 | 97.86 | 103.72 | 97.00 | 100.66 | 100.66 | 1.90% | 10,654,390 |
| Mar 3, 2026 | 108.58 | 108.59 | 98.42 | 98.78 | 98.78 | -9.95% | 17,367,340 |
| Mar 2, 2026 | 106.10 | 113.47 | 104.14 | 109.69 | 109.69 | 2.46% | 14,701,730 |
| Feb 27, 2026 | 106.65 | 108.02 | 104.00 | 107.06 | 107.06 | -1.64% | 12,749,360 |
| Feb 26, 2026 | 97.55 | 111.16 | 96.00 | 108.85 | 108.85 | 11.40% | 18,640,990 |
| Feb 25, 2026 | 97.91 | 101.60 | 94.83 | 97.71 | 97.71 | 0.83% | 15,431,230 |
| Feb 24, 2026 | 94.10 | 100.80 | 93.39 | 96.91 | 96.91 | 3.87% | 20,554,491 |
| Feb 13, 2026 | 86.50 | 96.71 | 85.50 | 93.30 | 93.30 | 4.90% | 26,109,530 |
| Feb 12, 2026 | 81.00 | 90.89 | 80.30 | 88.94 | 88.94 | 17.43% | 29,208,120 |
| Feb 11, 2026 | 77.41 | 80.66 | 75.48 | 75.74 | 75.74 | -1.78% | 11,694,214 |
| Feb 10, 2026 | 76.70 | 79.83 | 75.80 | 77.11 | 77.11 | 0.04% | 12,308,770 |
| Feb 9, 2026 | 72.50 | 78.58 | 72.00 | 77.08 | 77.08 | 7.04% | 17,763,050 |
| Feb 6, 2026 | 66.00 | 74.91 | 66.00 | 72.01 | 72.01 | 6.95% | 19,163,900 |
| Feb 5, 2026 | 69.98 | 70.34 | 64.05 | 67.33 | 67.33 | -5.18% | 14,902,888 |
| Feb 4, 2026 | 73.13 | 75.18 | 69.18 | 71.01 | 71.01 | -2.55% | 13,017,610 |
| Feb 3, 2026 | 70.74 | 73.50 | 68.40 | 72.87 | 72.87 | 5.87% | 18,700,858 |
| Feb 2, 2026 | 65.50 | 73.32 | 65.05 | 68.83 | 68.83 | 5.05% | 26,215,750 |
| Jan 30, 2026 | 63.00 | 66.60 | 62.90 | 65.52 | 65.52 | 2.81% | 10,039,950 |
| Jan 29, 2026 | 64.60 | 66.20 | 62.90 | 63.73 | 63.73 | -3.13% | 8,146,214 |
| Jan 28, 2026 | 65.50 | 67.49 | 63.70 | 65.79 | 65.79 | 0.47% | 12,926,861 |
| Jan 27, 2026 | 66.31 | 67.98 | 61.58 | 65.48 | 65.48 | -1.50% | 11,963,791 |
| Jan 26, 2026 | 65.00 | 67.69 | 64.65 | 66.48 | 66.48 | 2.07% | 9,170,787 |
| Jan 23, 2026 | 64.50 | 65.80 | 64.07 | 65.13 | 65.13 | 0.20% | 6,756,660 |
| Jan 22, 2026 | 64.38 | 65.31 | 63.78 | 65.00 | 65.00 | 1.40% | 5,844,032 |
| Jan 21, 2026 | 61.19 | 65.69 | 61.00 | 64.10 | 64.10 | 3.42% | 10,274,920 |
| Jan 20, 2026 | 66.74 | 66.90 | 61.21 | 61.98 | 61.98 | -6.66% | 12,471,160 |
| Jan 19, 2026 | 66.80 | 68.58 | 66.01 | 66.40 | 66.40 | -1.25% | 9,408,200 |
| Jan 16, 2026 | 67.06 | 68.20 | 65.65 | 67.24 | 67.24 | 0.61% | 8,480,584 |
| Jan 15, 2026 | 66.25 | 69.00 | 66.03 | 66.83 | 66.83 | -1.14% | 9,116,481 |
| Jan 14, 2026 | 64.99 | 69.00 | 64.50 | 67.60 | 67.60 | 4.00% | 15,793,120 |
| Jan 13, 2026 | 70.14 | 70.25 | 64.80 | 65.00 | 65.00 | -6.34% | 11,818,720 |
| Jan 12, 2026 | 71.00 | 71.05 | 68.17 | 69.40 | 69.40 | -1.13% | 13,572,820 |
| Jan 9, 2026 | 67.18 | 71.70 | 66.64 | 70.19 | 70.19 | 3.27% | 15,257,910 |
| Jan 8, 2026 | 68.59 | 70.00 | 67.04 | 67.97 | 67.97 | -1.71% | 12,924,490 |
| Jan 7, 2026 | 65.00 | 70.28 | 64.01 | 69.15 | 69.15 | 3.01% | 19,647,780 |
| Jan 6, 2026 | 65.92 | 67.77 | 63.81 | 67.13 | 67.13 | 1.71% | 16,093,330 |
| Jan 5, 2026 | 63.70 | 67.99 | 63.13 | 66.00 | 66.00 | 3.90% | 14,663,220 |
| Dec 31, 2025 | 65.00 | 65.60 | 62.94 | 63.52 | 63.52 | -3.67% | 11,587,740 |
| Dec 30, 2025 | 64.07 | 67.98 | 63.62 | 65.94 | 65.94 | 0.98% | 14,681,850 |
| Dec 29, 2025 | 65.20 | 69.50 | 65.00 | 65.30 | 65.30 | 1.29% | 15,487,300 |
| Dec 26, 2025 | 66.54 | 67.36 | 63.90 | 64.47 | 64.47 | -4.57% | 16,177,080 |
| Dec 25, 2025 | 66.00 | 68.56 | 65.60 | 67.56 | 67.56 | 1.53% | 17,006,227 |
| Dec 24, 2025 | 65.95 | 68.80 | 65.01 | 66.54 | 66.54 | 0.30% | 25,170,304 |
| Dec 23, 2025 | 58.76 | 68.00 | 58.76 | 66.34 | 66.34 | 13.69% | 28,903,900 |
| Dec 22, 2025 | 57.51 | 60.00 | 57.29 | 58.35 | 58.35 | 2.69% | 11,939,470 |
| Dec 19, 2025 | 56.99 | 57.90 | 55.27 | 56.82 | 56.82 | -0.25% | 11,423,940 |
| Dec 18, 2025 | 59.49 | 60.65 | 56.94 | 56.96 | 56.96 | -3.96% | 17,480,098 |
| Dec 17, 2025 | 56.66 | 59.80 | 56.59 | 59.31 | 59.31 | 5.57% | 17,854,830 |
| Dec 16, 2025 | 54.60 | 57.76 | 53.58 | 56.18 | 56.18 | 2.09% | 11,656,670 |
| Dec 15, 2025 | 55.30 | 55.98 | 54.50 | 55.03 | 55.03 | -2.55% | 8,547,451 |
| Dec 12, 2025 | 53.81 | 57.23 | 53.10 | 56.47 | 56.47 | 4.27% | 13,805,040 |
| Dec 11, 2025 | 55.39 | 55.44 | 54.00 | 54.16 | 54.16 | -2.31% | 6,746,897 |
| Dec 10, 2025 | 55.99 | 56.35 | 53.65 | 55.44 | 55.44 | -1.96% | 11,627,775 |
| Dec 9, 2025 | 54.45 | 57.67 | 54.01 | 56.55 | 56.55 | 4.78% | 15,045,285 |
| Dec 8, 2025 | 52.00 | 54.51 | 51.90 | 53.97 | 53.97 | 4.23% | 6,474,854 |
| Dec 5, 2025 | 50.37 | 52.18 | 49.75 | 51.78 | 51.78 | 2.88% | 4,247,241 |
| Dec 4, 2025 | 50.85 | 51.12 | 49.66 | 50.33 | 50.33 | -1.04% | 3,679,463 |
| Dec 3, 2025 | 51.94 | 52.58 | 50.28 | 50.86 | 50.86 | -2.10% | 5,687,681 |
| Dec 2, 2025 | 53.55 | 53.55 | 51.79 | 51.95 | 51.95 | -3.04% | 4,023,721 |
| Dec 1, 2025 | 53.23 | 54.28 | 52.92 | 53.58 | 53.58 | 0.13% | 4,382,613 |
| Nov 28, 2025 | 53.69 | 54.27 | 52.79 | 53.51 | 53.51 | -0.45% | 5,036,055 |
| Nov 27, 2025 | 55.01 | 56.10 | 53.62 | 53.75 | 53.75 | -2.24% | 5,959,948 |