Suzhou Shijing Environmental Technology Co.,Ltd. (SHE:301030)
China
· Delayed Price · Currency is CNY 12.26
-0.08 (-0.65%)
At close: Mar 9, 2026
SHE:301030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.15 | 12.51 | 12.04 | 12.26 | 12.26 | -0.65% | 9,883,300 |
| Mar 6, 2026 | 11.84 | 12.34 | 11.75 | 12.34 | 12.34 | 4.22% | 8,451,559 |
| Mar 5, 2026 | 11.99 | 12.20 | 11.80 | 11.84 | 11.84 | 0.42% | 8,097,020 |
| Mar 4, 2026 | 11.74 | 11.98 | 11.61 | 11.79 | 11.79 | -0.84% | 9,709,482 |
| Mar 3, 2026 | 12.43 | 12.70 | 11.88 | 11.89 | 11.89 | -4.73% | 13,629,180 |
| Mar 2, 2026 | 12.88 | 13.52 | 12.41 | 12.48 | 12.48 | -4.59% | 15,987,278 |
| Feb 27, 2026 | 12.33 | 13.23 | 12.27 | 13.08 | 13.08 | 4.98% | 21,014,000 |
| Feb 26, 2026 | 14.45 | 14.62 | 12.39 | 12.46 | 12.46 | -13.83% | 34,565,788 |
| Feb 25, 2026 | 14.61 | 15.02 | 14.44 | 14.46 | 14.46 | - | 12,536,485 |
| Feb 24, 2026 | 15.12 | 15.20 | 14.38 | 14.46 | 14.46 | -2.95% | 14,957,700 |
| Feb 13, 2026 | 15.47 | 15.57 | 14.85 | 14.90 | 14.90 | -5.34% | 20,083,820 |
| Feb 12, 2026 | 15.04 | 16.40 | 14.45 | 15.74 | 15.74 | 5.07% | 28,032,634 |
| Feb 11, 2026 | 15.84 | 16.01 | 14.96 | 14.98 | 14.98 | -5.19% | 16,615,880 |
| Feb 10, 2026 | 15.42 | 16.80 | 15.30 | 15.80 | 15.80 | 0.96% | 26,250,560 |
| Feb 9, 2026 | 14.63 | 15.96 | 14.61 | 15.65 | 15.65 | 8.98% | 30,851,920 |
| Feb 6, 2026 | 14.04 | 14.74 | 13.71 | 14.36 | 14.36 | 2.35% | 15,858,790 |
| Feb 5, 2026 | 13.21 | 14.99 | 13.12 | 14.03 | 14.03 | 5.17% | 26,693,169 |
| Feb 4, 2026 | 12.92 | 13.36 | 12.86 | 13.34 | 13.34 | 3.17% | 8,572,520 |
| Feb 3, 2026 | 12.58 | 12.93 | 12.58 | 12.93 | 12.93 | 3.27% | 4,656,540 |
| Feb 2, 2026 | 12.81 | 12.88 | 12.52 | 12.52 | 12.52 | -2.42% | 6,230,780 |
| Jan 30, 2026 | 12.82 | 12.94 | 12.50 | 12.83 | 12.83 | 0.08% | 6,567,893 |
| Jan 29, 2026 | 12.90 | 13.13 | 12.64 | 12.82 | 12.82 | -1.08% | 6,588,220 |
| Jan 28, 2026 | 13.52 | 13.59 | 12.93 | 12.96 | 12.96 | -3.93% | 7,291,519 |
| Jan 27, 2026 | 13.50 | 13.55 | 12.90 | 13.49 | 13.49 | -0.81% | 8,231,101 |
| Jan 26, 2026 | 14.15 | 14.24 | 13.45 | 13.60 | 13.60 | -3.75% | 10,049,280 |
| Jan 23, 2026 | 13.32 | 14.15 | 13.32 | 14.13 | 14.13 | 6.32% | 13,707,910 |
| Jan 22, 2026 | 13.41 | 13.49 | 13.27 | 13.29 | 13.29 | -0.82% | 4,336,981 |
| Jan 21, 2026 | 13.26 | 13.45 | 13.06 | 13.40 | 13.40 | 0.53% | 4,783,860 |
| Jan 20, 2026 | 13.51 | 13.65 | 13.20 | 13.33 | 13.33 | -1.48% | 6,615,880 |
| Jan 19, 2026 | 13.66 | 13.85 | 13.36 | 13.53 | 13.53 | -0.15% | 7,307,675 |
| Jan 16, 2026 | 13.96 | 14.03 | 13.36 | 13.55 | 13.55 | -2.38% | 9,713,885 |
| Jan 15, 2026 | 13.74 | 14.20 | 13.60 | 13.88 | 13.88 | -0.50% | 12,643,990 |
| Jan 14, 2026 | 13.41 | 14.29 | 13.28 | 13.95 | 13.95 | 2.95% | 18,610,680 |
| Jan 13, 2026 | 13.00 | 13.95 | 12.87 | 13.55 | 13.55 | 4.39% | 16,935,099 |
| Jan 12, 2026 | 12.74 | 13.13 | 12.68 | 12.98 | 12.98 | 1.49% | 8,267,180 |
| Jan 9, 2026 | 12.54 | 13.04 | 12.54 | 12.79 | 12.79 | 1.99% | 8,776,740 |
| Jan 8, 2026 | 12.29 | 12.66 | 12.21 | 12.54 | 12.54 | 1.79% | 7,492,319 |
| Jan 7, 2026 | 12.29 | 12.38 | 12.06 | 12.32 | 12.32 | 0.33% | 6,467,110 |
| Jan 6, 2026 | 12.09 | 12.51 | 12.02 | 12.28 | 12.28 | 1.66% | 7,548,478 |
| Jan 5, 2026 | 11.88 | 12.27 | 11.72 | 12.08 | 12.08 | 2.11% | 6,993,028 |
| Dec 31, 2025 | 11.95 | 11.97 | 11.59 | 11.83 | 11.83 | -0.25% | 5,029,138 |
| Dec 30, 2025 | 12.06 | 12.14 | 11.83 | 11.86 | 11.86 | -2.63% | 5,757,070 |
| Dec 29, 2025 | 12.16 | 12.29 | 12.06 | 12.18 | 12.18 | 0.25% | 5,249,000 |
| Dec 26, 2025 | 12.51 | 12.59 | 12.15 | 12.15 | 12.15 | -2.57% | 7,223,478 |
| Dec 25, 2025 | 12.31 | 12.60 | 12.11 | 12.47 | 12.47 | 1.22% | 13,350,838 |
| Dec 24, 2025 | 11.41 | 13.28 | 11.37 | 12.32 | 12.32 | 7.60% | 20,328,871 |
| Dec 23, 2025 | 11.61 | 11.72 | 11.43 | 11.45 | 11.45 | -1.38% | 5,274,063 |
| Dec 22, 2025 | 11.84 | 11.89 | 11.61 | 11.61 | 11.61 | -1.78% | 5,469,640 |
| Dec 19, 2025 | 11.80 | 11.86 | 11.61 | 11.82 | 11.82 | 0.77% | 5,310,099 |
| Dec 18, 2025 | 11.40 | 11.85 | 11.35 | 11.73 | 11.73 | 1.91% | 7,153,967 |
| Dec 17, 2025 | 11.62 | 11.75 | 11.10 | 11.51 | 11.51 | -1.29% | 10,399,840 |
| Dec 16, 2025 | 12.13 | 12.13 | 11.64 | 11.66 | 11.66 | -4.11% | 7,137,082 |
| Dec 15, 2025 | 12.11 | 12.35 | 12.00 | 12.16 | 12.16 | -2.80% | 6,988,351 |
| Dec 12, 2025 | 12.72 | 12.84 | 12.50 | 12.51 | 12.51 | -2.19% | 5,231,120 |
| Dec 11, 2025 | 13.26 | 13.31 | 12.78 | 12.79 | 12.79 | -3.54% | 7,073,879 |
| Dec 10, 2025 | 13.46 | 13.46 | 13.13 | 13.26 | 13.26 | -1.41% | 5,177,380 |
| Dec 9, 2025 | 13.76 | 13.76 | 13.42 | 13.45 | 13.45 | -1.54% | 2,974,059 |
| Dec 8, 2025 | 13.58 | 13.72 | 13.53 | 13.66 | 13.66 | 0.59% | 3,203,244 |
| Dec 5, 2025 | 13.37 | 13.60 | 13.20 | 13.58 | 13.58 | 1.34% | 3,443,378 |
| Dec 4, 2025 | 13.87 | 13.96 | 13.39 | 13.40 | 13.40 | -3.67% | 5,079,300 |
| Dec 3, 2025 | 14.14 | 14.23 | 13.81 | 13.91 | 13.91 | -1.90% | 3,305,720 |
| Dec 2, 2025 | 14.15 | 14.28 | 14.01 | 14.18 | 14.18 | 0.28% | 3,072,777 |
| Dec 1, 2025 | 14.11 | 14.31 | 14.05 | 14.14 | 14.14 | 0.21% | 3,121,797 |
| Nov 28, 2025 | 13.98 | 14.14 | 13.86 | 14.11 | 14.11 | 0.07% | 2,405,740 |
| Nov 27, 2025 | 14.02 | 14.10 | 13.75 | 14.10 | 14.10 | 0.86% | 4,382,760 |
| Nov 26, 2025 | 14.25 | 14.35 | 13.95 | 13.98 | 13.98 | -2.24% | 4,097,360 |
| Nov 25, 2025 | 14.23 | 14.43 | 14.17 | 14.30 | 14.30 | 0.28% | 2,724,047 |
| Nov 24, 2025 | 14.13 | 14.29 | 13.88 | 14.26 | 14.26 | 2.00% | 3,618,401 |
| Nov 21, 2025 | 14.61 | 14.77 | 13.93 | 13.98 | 13.98 | -5.16% | 5,934,920 |
| Nov 20, 2025 | 15.02 | 15.16 | 14.70 | 14.74 | 14.74 | -1.86% | 3,438,080 |
| Nov 19, 2025 | 15.16 | 15.30 | 14.86 | 15.02 | 15.02 | -0.99% | 3,804,880 |
| Nov 18, 2025 | 15.35 | 15.46 | 15.10 | 15.17 | 15.17 | -1.49% | 3,749,706 |
| Nov 17, 2025 | 15.32 | 15.44 | 15.15 | 15.40 | 15.40 | 0.52% | 4,945,940 |
| Nov 14, 2025 | 14.98 | 15.60 | 14.90 | 15.32 | 15.32 | 2.27% | 7,244,561 |
| Nov 13, 2025 | 15.14 | 15.14 | 14.95 | 14.98 | 14.98 | -0.33% | 4,399,480 |
| Nov 12, 2025 | 15.32 | 15.36 | 14.92 | 15.03 | 15.03 | -1.96% | 5,791,520 |
| Nov 11, 2025 | 15.10 | 15.46 | 15.07 | 15.33 | 15.33 | 1.19% | 6,644,991 |
| Nov 10, 2025 | 14.80 | 15.26 | 14.76 | 15.15 | 15.15 | 2.36% | 6,917,368 |
| Nov 7, 2025 | 14.58 | 14.90 | 14.56 | 14.80 | 14.80 | 1.37% | 4,263,140 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.59 | 14.60 | 14.60 | -1.75% | 4,416,900 |
| Nov 5, 2025 | 14.48 | 14.92 | 14.39 | 14.86 | 14.86 | 2.06% | 5,846,402 |
| Nov 4, 2025 | 14.61 | 14.71 | 14.46 | 14.56 | 14.56 | -0.82% | 3,383,308 |
| Nov 3, 2025 | 14.54 | 14.68 | 14.45 | 14.68 | 14.68 | 1.17% | 4,546,180 |
| Oct 31, 2025 | 14.08 | 14.55 | 14.06 | 14.51 | 14.51 | 2.83% | 6,047,046 |
| Oct 30, 2025 | 14.26 | 14.26 | 14.08 | 14.11 | 14.11 | -1.05% | 4,047,920 |
| Oct 29, 2025 | 14.49 | 14.49 | 14.16 | 14.26 | 14.26 | -1.93% | 5,786,201 |
| Oct 28, 2025 | 14.58 | 14.68 | 14.48 | 14.54 | 14.54 | -0.48% | 3,959,675 |
| Oct 27, 2025 | 14.78 | 14.88 | 14.46 | 14.61 | 14.61 | -2.60% | 8,002,880 |
| Oct 24, 2025 | 14.96 | 15.20 | 14.88 | 15.00 | 15.00 | 0.40% | 3,949,540 |
| Oct 23, 2025 | 14.74 | 14.95 | 14.56 | 14.94 | 14.94 | 1.36% | 3,994,161 |
| Oct 22, 2025 | 14.78 | 14.84 | 14.65 | 14.74 | 14.74 | -0.27% | 2,575,860 |
| Oct 21, 2025 | 14.64 | 14.80 | 14.58 | 14.78 | 14.78 | 1.03% | 3,265,000 |
| Oct 20, 2025 | 14.68 | 14.72 | 14.49 | 14.63 | 14.63 | 0.69% | 3,550,260 |
| Oct 17, 2025 | 14.88 | 15.02 | 14.53 | 14.53 | 14.53 | -2.81% | 4,354,980 |
| Oct 16, 2025 | 15.19 | 15.24 | 14.90 | 14.95 | 14.95 | -1.97% | 4,489,200 |
| Oct 15, 2025 | 15.13 | 15.32 | 14.96 | 15.25 | 15.25 | 0.26% | 4,470,720 |
| Oct 14, 2025 | 15.00 | 15.60 | 15.00 | 15.21 | 15.21 | 0.80% | 7,264,480 |
| Oct 13, 2025 | 14.55 | 15.16 | 14.37 | 15.09 | 15.09 | -0.13% | 5,560,158 |
| Oct 10, 2025 | 15.21 | 15.37 | 15.10 | 15.11 | 15.11 | -1.18% | 5,381,163 |
| Oct 9, 2025 | 15.49 | 15.57 | 15.12 | 15.29 | 15.29 | 1.19% | 7,386,897 |