Skip to main content
Anhui Chaoyue Environmental Protection Technology Co., Ltd. (SHE:301049)
China flag China · Delayed Price · Currency is CNY
25.53
+0.76 (3.07%)
At close: Mar 10, 2026

SHE:301049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9125.1924.2624.7724.77-2.09%1,711,700
Mar 6, 202624.2525.3224.0225.3025.304.37%1,753,450
Mar 5, 202624.8024.9024.0024.2424.240.21%1,766,484
Mar 4, 202624.7024.7523.7124.1924.191.00%2,072,893
Mar 3, 202624.9125.2323.8923.9523.95-3.85%2,458,571
Mar 2, 202625.3525.7024.7024.9124.91-2.70%2,454,300
Feb 27, 202626.0426.1725.3425.6025.60-1.69%2,049,900
Feb 26, 202625.9626.0925.5426.0426.040.81%1,516,800
Feb 25, 202626.1026.2925.7725.8325.83-1.11%1,638,636
Feb 24, 202625.7926.2925.4826.1226.123.32%2,007,400
Feb 13, 202624.9925.5124.6625.2825.281.12%1,082,500
Feb 12, 202625.0825.2924.7525.0025.00-0.44%1,288,800
Feb 11, 202625.1125.2824.8525.1125.110.52%1,077,300
Feb 10, 202625.1625.3624.8924.9824.98-0.72%1,912,700
Feb 9, 202624.7925.3724.6725.1625.162.03%1,792,200
Feb 6, 202624.1424.9523.9424.6624.661.69%1,922,300
Feb 5, 202624.3624.7524.1724.2524.25-0.41%1,285,700
Feb 4, 202624.2024.5924.2024.3524.350.66%1,485,210
Feb 3, 202623.8324.2023.7024.1924.192.37%1,507,954
Feb 2, 202623.6324.1823.4723.6323.63-0.34%2,641,050
Jan 30, 202623.6324.0423.0023.7123.710.25%2,841,803
Jan 29, 202624.7024.8223.4323.6523.65-3.19%3,138,400
Jan 28, 202623.9924.8023.7324.4324.431.92%3,933,900
Jan 27, 202624.3524.3523.0023.9723.97-2.24%2,827,112
Jan 26, 202624.3124.5823.7724.5224.521.49%3,370,546
Jan 23, 202624.1624.3223.9524.1624.16-0.12%2,364,842
Jan 22, 202624.3124.5023.8324.1924.19-0.49%3,507,464
Jan 21, 202624.7125.0324.1824.3124.31-1.26%4,117,380
Jan 20, 202624.6726.0024.0024.6224.62-1.16%6,856,651
Jan 19, 202623.2926.7723.2924.9124.912.85%9,574,087
Jan 16, 202622.8625.7722.4724.2224.226.46%6,497,531
Jan 15, 202622.8923.0922.5622.7522.75-1.60%1,571,298
Jan 14, 202622.7523.2622.3523.1223.121.54%3,104,929
Jan 13, 202622.2023.6621.8822.7722.772.75%3,209,829
Jan 12, 202621.9222.3921.6522.1622.161.33%1,846,042
Jan 9, 202621.5421.9421.4521.8721.871.58%1,751,096
Jan 8, 202621.1221.6821.1221.5321.531.65%1,759,200
Jan 7, 202621.8222.0321.0621.1821.18-3.02%2,245,300
Jan 6, 202622.3622.7321.7721.8421.84-2.19%2,345,400
Jan 5, 202621.6922.6321.5722.3322.333.96%3,732,700
Dec 31, 202521.9922.0921.0021.4821.481.70%3,047,100
Dec 30, 202521.1721.4520.8221.1221.12-0.89%1,145,903
Dec 29, 202521.2721.9821.0121.3121.310.47%1,697,300
Dec 26, 202521.2821.8020.9421.2121.210.05%1,421,913
Dec 25, 202521.1021.2720.6921.2021.200.90%1,397,700
Dec 24, 202520.7621.1220.7021.0121.011.20%1,110,500
Dec 23, 202521.1021.1020.4720.7620.76-1.38%1,425,201
Dec 22, 202521.7221.7221.0121.0521.05-2.18%1,610,360
Dec 19, 202520.8321.5620.6821.5221.523.31%1,280,500
Dec 18, 202520.1820.9620.1320.8320.832.51%1,634,600
Dec 17, 202520.1820.7019.7420.3220.320.64%1,376,000
Dec 16, 202520.9020.9320.0020.1920.19-2.65%1,166,900
Dec 15, 202520.8621.0520.4220.7420.74-0.58%1,617,600
Dec 12, 202521.0921.5620.8120.8620.86-1.09%1,340,900
Dec 11, 202521.5522.2721.0121.0921.09-2.13%1,925,100
Dec 10, 202522.0022.1321.4521.5521.55-1.91%1,227,300
Dec 9, 202522.3522.4121.9721.9721.97-1.39%835,300
Dec 8, 202522.2022.5922.0922.2822.280.86%1,360,300
Dec 5, 202521.7122.2121.4922.0922.091.70%1,133,500
Dec 4, 202522.3422.5721.6821.7221.72-2.29%1,270,300
Dec 3, 202522.8722.8822.0922.2322.23-2.33%1,277,890
Dec 2, 202523.0423.0522.5022.7622.76-0.78%1,219,600
Dec 1, 202523.2523.5522.8722.9422.94-1.08%1,203,700
Nov 28, 202523.1923.2322.8223.1923.19-1,244,400
Nov 27, 202522.6423.3922.4823.1923.192.11%1,710,200
Nov 26, 202523.4123.6922.6222.7122.71-2.53%1,186,700
Nov 25, 202523.3823.6523.1423.3023.300.13%1,192,913
Nov 24, 202522.9023.3522.5723.2723.273.01%1,778,000
Nov 21, 202524.1824.4722.3622.5922.59-6.54%2,419,700
Nov 20, 202524.5824.7824.0824.1724.17-1.43%1,716,800
Nov 19, 202524.9825.2324.4024.5224.52-1.92%1,826,474
Nov 18, 202525.5625.9424.7625.0025.00-2.27%2,675,500
Nov 17, 202525.6026.4825.1125.5825.581.43%4,102,000
Nov 14, 202525.2025.9524.7125.2225.220.08%4,720,086
Nov 13, 202523.8926.3223.5025.2025.204.78%5,636,836
Nov 12, 202523.7024.5823.5424.0524.051.86%2,812,313
Nov 11, 202523.6923.7023.3823.6123.610.25%1,683,600
Nov 10, 202524.0224.3123.4623.5523.55-1.42%2,764,200
Nov 7, 202523.2125.1322.8723.8923.892.93%4,068,939
Nov 6, 202523.1523.3722.5123.2123.210.26%1,560,800
Nov 5, 202522.9023.2622.6823.1523.150.61%1,451,400
Nov 4, 202522.8723.1522.6423.0123.010.61%1,455,600
Nov 3, 202522.8923.1522.5622.8722.870.18%1,393,100
Oct 31, 202522.2422.9522.1022.8322.833.21%1,759,359
Oct 30, 202522.5022.6722.0822.1222.12-1.21%1,266,300
Oct 29, 202523.0023.0022.2022.3922.39-2.18%1,421,500
Oct 28, 202522.5923.1022.5922.8922.890.79%1,492,000
Oct 27, 202522.6622.9822.3322.7122.710.22%1,720,358
Oct 24, 202522.9423.1822.5122.6622.66-0.83%2,301,800
Oct 23, 202522.8223.1822.2022.8522.85-1.72%3,046,200
Oct 22, 202522.3523.8922.2723.2523.253.33%4,136,500
Oct 21, 202523.0423.2622.2222.5022.50-0.40%3,421,676
Oct 20, 202522.8523.2322.0922.5922.591.21%4,969,076
Oct 17, 202521.3024.3021.0922.3222.325.83%6,873,272
Oct 16, 202521.4921.4920.9221.0921.09-1.82%960,000
Oct 15, 202521.5221.8821.2721.4821.48-0.14%1,319,300
Oct 14, 202521.5621.9821.3121.5121.51-1,554,700
Oct 13, 202521.0021.6019.8421.5121.510.37%2,002,100
Oct 10, 202521.3321.8721.2121.4321.430.28%1,336,500
Oct 9, 202521.7821.9921.3021.3721.37-1.88%1,284,880