Beijing China Sciences Runyu Environmental Technology Co., Ltd. (SHE:301175)
China
· Delayed Price · Currency is CNY 7.38
+0.07 (0.96%)
Mar 6, 2026, 4:00 PM EST
SHE:301175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.24 | 7.44 | 7.21 | 7.40 | 7.40 | 0.27% | 67,913,630 |
| Mar 6, 2026 | 7.23 | 7.51 | 7.17 | 7.38 | 7.38 | 0.96% | 80,334,560 |
| Mar 5, 2026 | 7.26 | 7.42 | 7.22 | 7.31 | 7.31 | 1.81% | 93,657,410 |
| Mar 4, 2026 | 6.94 | 7.33 | 6.90 | 7.18 | 7.18 | 1.99% | 87,925,322 |
| Mar 3, 2026 | 7.30 | 7.46 | 7.01 | 7.04 | 7.04 | -3.43% | 103,211,800 |
| Mar 2, 2026 | 7.24 | 7.54 | 7.24 | 7.29 | 7.29 | -3.06% | 118,301,100 |
| Feb 27, 2026 | 7.87 | 8.04 | 7.38 | 7.52 | 7.52 | -3.34% | 200,418,800 |
| Feb 26, 2026 | 6.81 | 7.78 | 6.81 | 7.78 | 7.78 | 20.06% | 194,517,700 |
| Feb 25, 2026 | 6.18 | 6.58 | 6.18 | 6.48 | 6.48 | 5.37% | 62,608,566 |
| Feb 24, 2026 | 6.03 | 6.19 | 6.02 | 6.15 | 6.15 | 3.19% | 29,412,060 |
| Feb 13, 2026 | 6.04 | 6.07 | 5.95 | 5.96 | 5.96 | -1.32% | 18,124,200 |
| Feb 12, 2026 | 6.07 | 6.09 | 5.98 | 6.04 | 6.04 | -0.17% | 17,526,354 |
| Feb 11, 2026 | 6.01 | 6.14 | 6.00 | 6.05 | 6.05 | 0.83% | 20,455,350 |
| Feb 10, 2026 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | 0.17% | 18,891,320 |
| Feb 9, 2026 | 6.03 | 6.08 | 5.98 | 5.99 | 5.99 | 0.17% | 20,597,400 |
| Feb 6, 2026 | 5.99 | 6.06 | 5.94 | 5.98 | 5.98 | -0.66% | 18,334,800 |
| Feb 5, 2026 | 6.14 | 6.15 | 6.00 | 6.02 | 6.02 | -2.27% | 22,639,250 |
| Feb 4, 2026 | 6.13 | 6.20 | 6.10 | 6.16 | 6.16 | 0.65% | 22,001,000 |
| Feb 3, 2026 | 6.13 | 6.17 | 6.06 | 6.12 | 6.12 | 0.82% | 22,236,750 |
| Feb 2, 2026 | 6.08 | 6.17 | 6.07 | 6.07 | 6.07 | -0.82% | 29,673,070 |
| Jan 30, 2026 | 6.12 | 6.23 | 6.01 | 6.12 | 6.12 | -0.81% | 34,564,050 |
| Jan 29, 2026 | 6.21 | 6.30 | 6.16 | 6.17 | 6.17 | -0.80% | 27,745,660 |
| Jan 28, 2026 | 6.33 | 6.35 | 6.20 | 6.22 | 6.22 | -2.05% | 28,272,290 |
| Jan 27, 2026 | 6.35 | 6.42 | 6.22 | 6.35 | 6.35 | -0.47% | 32,440,346 |
| Jan 26, 2026 | 6.38 | 6.46 | 6.29 | 6.38 | 6.38 | 0.31% | 39,837,970 |
| Jan 23, 2026 | 6.26 | 6.37 | 6.25 | 6.36 | 6.36 | 1.11% | 29,859,337 |
| Jan 22, 2026 | 6.18 | 6.33 | 6.16 | 6.29 | 6.29 | 1.94% | 31,485,010 |
| Jan 21, 2026 | 6.13 | 6.20 | 6.10 | 6.17 | 6.17 | -0.32% | 24,233,230 |
| Jan 20, 2026 | 6.13 | 6.22 | 6.09 | 6.19 | 6.19 | 0.81% | 26,024,910 |
| Jan 19, 2026 | 6.06 | 6.17 | 6.02 | 6.14 | 6.14 | 1.32% | 24,841,150 |
| Jan 16, 2026 | 6.12 | 6.18 | 6.05 | 6.06 | 6.06 | -0.33% | 29,775,500 |
| Jan 15, 2026 | 6.08 | 6.13 | 6.01 | 6.08 | 6.08 | -0.65% | 33,348,300 |
| Jan 14, 2026 | 6.22 | 6.29 | 6.04 | 6.12 | 6.12 | -1.61% | 50,880,820 |
| Jan 13, 2026 | 6.53 | 6.53 | 6.21 | 6.22 | 6.22 | -4.01% | 54,283,540 |
| Jan 12, 2026 | 6.26 | 6.50 | 6.24 | 6.48 | 6.48 | 4.35% | 63,185,398 |
| Jan 9, 2026 | 6.15 | 6.28 | 6.12 | 6.21 | 6.21 | 1.31% | 46,881,240 |
| Jan 8, 2026 | 6.01 | 6.17 | 5.98 | 6.13 | 6.13 | 1.66% | 38,213,250 |
| Jan 7, 2026 | 5.99 | 6.11 | 5.95 | 6.03 | 6.03 | 0.67% | 31,517,692 |
| Jan 6, 2026 | 6.04 | 6.05 | 5.94 | 5.99 | 5.99 | -0.33% | 34,841,523 |
| Jan 5, 2026 | 6.00 | 6.09 | 5.97 | 6.01 | 6.01 | 1.69% | 40,571,840 |
| Dec 31, 2025 | 5.95 | 5.96 | 5.85 | 5.91 | 5.91 | -0.17% | 28,068,720 |
| Dec 30, 2025 | 6.07 | 6.12 | 5.88 | 5.92 | 5.92 | -2.63% | 51,806,810 |
| Dec 29, 2025 | 6.14 | 6.46 | 6.07 | 6.08 | 6.08 | 0.33% | 86,071,590 |
| Dec 26, 2025 | 5.78 | 6.09 | 5.78 | 6.06 | 6.06 | 4.48% | 66,678,730 |
| Dec 25, 2025 | 5.78 | 5.84 | 5.75 | 5.80 | 5.80 | 0.35% | 23,337,430 |
| Dec 24, 2025 | 5.72 | 5.82 | 5.68 | 5.78 | 5.78 | 0.87% | 26,960,450 |
| Dec 23, 2025 | 5.67 | 5.81 | 5.65 | 5.73 | 5.73 | 0.88% | 37,193,200 |
| Dec 22, 2025 | 5.68 | 5.75 | 5.66 | 5.68 | 5.68 | - | 26,833,210 |
| Dec 19, 2025 | 5.59 | 5.70 | 5.59 | 5.68 | 5.68 | 1.43% | 31,917,840 |
| Dec 18, 2025 | 5.52 | 5.66 | 5.50 | 5.60 | 5.60 | 1.27% | 31,428,500 |
| Dec 17, 2025 | 5.57 | 5.60 | 5.43 | 5.53 | 5.53 | -1.60% | 44,726,500 |
| Dec 16, 2025 | 5.82 | 5.87 | 5.59 | 5.62 | 5.62 | -4.42% | 58,841,420 |
| Dec 15, 2025 | 5.98 | 6.07 | 5.87 | 5.88 | 5.88 | -0.34% | 56,374,050 |
| Dec 12, 2025 | 5.81 | 5.96 | 5.79 | 5.90 | 5.90 | 0.34% | 72,340,400 |
| Dec 11, 2025 | 5.92 | 6.05 | 5.82 | 5.88 | 5.88 | -0.34% | 124,509,200 |
| Dec 10, 2025 | 5.44 | 6.28 | 5.42 | 5.90 | 5.90 | 9.67% | 160,670,835 |
| Dec 9, 2025 | 5.40 | 5.44 | 5.33 | 5.38 | 5.38 | -0.74% | 27,556,430 |
| Dec 8, 2025 | 5.35 | 5.44 | 5.30 | 5.42 | 5.42 | 1.50% | 28,825,760 |
| Dec 5, 2025 | 5.21 | 5.34 | 5.18 | 5.34 | 5.34 | 2.50% | 18,866,800 |
| Dec 4, 2025 | 5.24 | 5.26 | 5.17 | 5.21 | 5.21 | -0.57% | 14,796,490 |
| Dec 3, 2025 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | -0.57% | 12,017,470 |
| Dec 2, 2025 | 5.28 | 5.29 | 5.21 | 5.27 | 5.27 | - | 13,976,140 |
| Dec 1, 2025 | 5.28 | 5.31 | 5.26 | 5.27 | 5.27 | 0.19% | 15,291,060 |
| Nov 28, 2025 | 5.24 | 5.27 | 5.20 | 5.26 | 5.26 | 0.38% | 12,450,600 |
| Nov 27, 2025 | 5.23 | 5.27 | 5.22 | 5.24 | 5.24 | - | 11,927,600 |
| Nov 26, 2025 | 5.30 | 5.33 | 5.23 | 5.24 | 5.24 | -1.13% | 15,226,420 |
| Nov 25, 2025 | 5.30 | 5.34 | 5.27 | 5.30 | 5.30 | 0.38% | 15,706,000 |
| Nov 24, 2025 | 5.30 | 5.34 | 5.26 | 5.28 | 5.28 | 0.76% | 16,518,810 |
| Nov 21, 2025 | 5.46 | 5.47 | 5.24 | 5.24 | 5.24 | -4.03% | 29,601,400 |
| Nov 20, 2025 | 5.44 | 5.59 | 5.43 | 5.46 | 5.46 | 0.55% | 29,352,160 |
| Nov 19, 2025 | 5.43 | 5.49 | 5.40 | 5.43 | 5.43 | - | 20,616,270 |
| Nov 18, 2025 | 5.54 | 5.55 | 5.40 | 5.43 | 5.43 | -1.99% | 23,239,310 |
| Nov 17, 2025 | 5.57 | 5.58 | 5.50 | 5.54 | 5.54 | -0.54% | 17,141,630 |
| Nov 14, 2025 | 5.56 | 5.63 | 5.55 | 5.57 | 5.57 | - | 19,697,960 |
| Nov 13, 2025 | 5.58 | 5.59 | 5.52 | 5.57 | 5.57 | - | 21,971,300 |
| Nov 12, 2025 | 5.61 | 5.63 | 5.55 | 5.57 | 5.57 | -0.89% | 22,750,500 |
| Nov 11, 2025 | 5.60 | 5.63 | 5.58 | 5.62 | 5.62 | 0.54% | 25,168,900 |
| Nov 10, 2025 | 5.65 | 5.66 | 5.58 | 5.59 | 5.59 | -1.24% | 30,519,980 |
| Nov 7, 2025 | 5.53 | 5.66 | 5.50 | 5.66 | 5.66 | 2.35% | 41,664,000 |
| Nov 6, 2025 | 5.49 | 5.53 | 5.46 | 5.53 | 5.53 | 0.91% | 23,782,540 |
| Nov 5, 2025 | 5.43 | 5.50 | 5.41 | 5.48 | 5.48 | 0.55% | 26,636,800 |
| Nov 4, 2025 | 5.44 | 5.49 | 5.42 | 5.45 | 5.45 | -0.73% | 22,596,940 |
| Nov 3, 2025 | 5.46 | 5.49 | 5.42 | 5.49 | 5.43 | 0.37% | 22,070,700 |
| Oct 31, 2025 | 5.47 | 5.48 | 5.43 | 5.47 | 5.41 | 0.18% | 16,680,200 |
| Oct 30, 2025 | 5.47 | 5.51 | 5.44 | 5.46 | 5.40 | -0.18% | 18,075,920 |
| Oct 29, 2025 | 5.48 | 5.50 | 5.43 | 5.47 | 5.41 | -0.36% | 19,863,800 |
| Oct 28, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.43 | - | 22,348,300 |
| Oct 27, 2025 | 5.48 | 5.52 | 5.45 | 5.49 | 5.43 | 0.18% | 28,881,950 |
| Oct 24, 2025 | 5.47 | 5.49 | 5.43 | 5.48 | 5.42 | 0.18% | 21,015,400 |
| Oct 23, 2025 | 5.36 | 5.51 | 5.35 | 5.47 | 5.41 | 1.67% | 23,740,300 |
| Oct 22, 2025 | 5.35 | 5.42 | 5.34 | 5.38 | 5.32 | 0.19% | 12,850,320 |
| Oct 21, 2025 | 5.28 | 5.38 | 5.28 | 5.37 | 5.31 | 1.70% | 15,695,890 |
| Oct 20, 2025 | 5.31 | 5.33 | 5.24 | 5.28 | 5.22 | -0.19% | 14,328,790 |
| Oct 17, 2025 | 5.37 | 5.39 | 5.29 | 5.29 | 5.23 | -1.49% | 13,724,450 |
| Oct 16, 2025 | 5.44 | 5.44 | 5.36 | 5.37 | 5.31 | -1.10% | 13,644,000 |
| Oct 15, 2025 | 5.40 | 5.45 | 5.38 | 5.43 | 5.37 | 0.18% | 13,379,390 |
| Oct 14, 2025 | 5.45 | 5.47 | 5.40 | 5.42 | 5.36 | -0.73% | 17,044,500 |
| Oct 13, 2025 | 5.33 | 5.47 | 5.29 | 5.46 | 5.40 | 0.92% | 25,375,500 |
| Oct 10, 2025 | 5.38 | 5.43 | 5.33 | 5.41 | 5.35 | 0.74% | 18,710,600 |
| Oct 9, 2025 | 5.37 | 5.41 | 5.35 | 5.37 | 5.31 | 0.75% | 15,699,300 |