Skip to main content
Qingyan Environmental Technology Co., Ltd. (SHE:301288)
China flag China · Delayed Price · Currency is CNY
20.02
+0.02 (0.10%)
At close: Mar 10, 2026

SHE:301288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9620.4119.9120.0020.00-0.94%524,300
Mar 6, 202620.0220.3020.0220.1920.190.20%353,100
Mar 5, 202619.8920.2219.7920.1520.151.87%542,400
Mar 4, 202619.0419.9419.0419.7819.781.38%491,712
Mar 3, 202620.1920.3419.5019.5119.51-2.06%755,800
Mar 2, 202620.2020.5019.5819.9219.92-1.39%637,900
Feb 27, 202619.8020.2019.6020.2020.202.07%552,700
Feb 26, 202619.7719.8819.5319.7919.790.56%530,900
Feb 25, 202619.7019.8819.5319.6819.68-0.20%487,100
Feb 24, 202619.7219.9119.1819.7219.720.61%377,100
Feb 13, 202619.6120.1119.4519.6019.60-1.06%949,800
Feb 12, 202620.0720.3819.7219.8119.81-933,600
Feb 11, 202619.5219.9619.2019.8119.812.54%725,700
Feb 10, 202619.0819.6018.8519.3219.321.74%1,560,200
Feb 9, 202619.1319.3818.7718.9918.99-1,898,100
Feb 6, 202618.8119.1118.5818.9918.990.80%321,400
Feb 5, 202618.4819.2318.3518.8418.842.06%1,499,400
Feb 4, 202618.4618.6018.3018.4618.46-444,100
Feb 3, 202618.8218.9718.3018.4618.46-1.70%933,302
Feb 2, 202619.8719.9218.7818.7818.78-5.49%1,037,600
Jan 30, 202619.2720.4519.0419.8719.872.42%873,700
Jan 29, 202619.3820.0519.1019.4019.400.15%1,469,200
Jan 28, 202620.0920.2919.0119.3719.37-3.68%768,900
Jan 27, 202620.0020.4219.8820.1120.110.55%520,500
Jan 26, 202620.0120.2519.8320.0020.00-0.05%488,900
Jan 23, 202619.7720.2119.7720.0120.010.50%521,300
Jan 22, 202620.6120.9119.8919.9119.91-3.35%947,900
Jan 21, 202620.4020.6220.0020.6020.601.33%727,600
Jan 20, 202619.8820.5319.7520.3320.333.04%839,800
Jan 19, 202619.7020.3519.6619.7319.730.20%778,966
Jan 16, 202620.5020.6019.5419.6919.69-4.65%849,700
Jan 15, 202620.4520.7520.0520.6520.650.98%600,600
Jan 14, 202618.7821.3118.7820.4520.4510.12%1,973,191
Jan 13, 202618.6318.8518.3118.5718.57-0.27%414,200
Jan 12, 202619.2019.2018.3618.6218.62-2.51%1,003,200
Jan 9, 202619.0019.3018.9019.1019.100.53%425,300
Jan 8, 202618.9319.1018.6719.0019.001.17%517,100
Jan 7, 202619.1919.1918.5718.7818.78-0.63%443,700
Jan 6, 202618.8119.3518.4018.9018.900.53%1,174,200
Jan 5, 202617.9519.4917.9518.8018.804.74%1,831,000
Dec 31, 202517.7918.7517.5317.9517.950.96%1,361,900
Dec 30, 202516.4018.0816.3517.7817.788.09%2,331,750
Dec 29, 202516.3616.6216.3016.4516.450.80%631,800
Dec 26, 202516.5716.7016.1916.3216.32-0.49%542,900
Dec 25, 202516.2416.5516.2416.4016.400.86%377,800
Dec 24, 202515.7016.3715.7016.2616.263.30%827,400
Dec 23, 202515.8515.8515.5015.7415.74-1.01%554,201
Dec 22, 202515.9216.2515.8915.9015.900.13%746,298
Dec 19, 202515.7815.9315.7615.8815.88-0.06%535,600
Dec 18, 202515.6016.1715.5415.8915.891.79%554,700
Dec 17, 202515.7515.7615.2215.6115.61-1.20%504,993
Dec 16, 202516.4016.7115.8015.8015.80-3.95%452,700
Dec 15, 202516.2016.6416.2016.4516.451.17%327,600
Dec 12, 202516.2616.4516.1916.2616.26-438,507
Dec 11, 202516.9116.9116.2516.2616.26-3.79%703,700
Dec 10, 202517.1017.1016.8116.9016.90-1.00%644,400
Dec 9, 202517.1017.2217.0417.0717.07-0.18%311,200
Dec 8, 202517.1717.2817.0517.1017.10-0.18%508,800
Dec 5, 202516.9817.2816.5517.1317.130.35%1,494,000
Dec 4, 202517.5117.6717.0717.0717.07-3.50%550,200
Dec 3, 202517.8517.8517.3917.6917.690.63%530,900
Dec 2, 202517.4717.7517.3317.5817.580.63%467,800
Dec 1, 202517.1717.8717.1717.4717.470.46%834,300
Nov 28, 202517.0717.4116.9017.3917.392.17%567,600
Nov 27, 202517.0417.2116.8817.0217.020.35%446,400
Nov 26, 202517.1717.5716.8116.9616.96-2.64%783,000
Nov 25, 202517.5617.6017.1817.4217.42-0.06%575,400
Nov 24, 202516.8717.5016.6117.4317.434.94%1,064,207
Nov 21, 202517.0017.3216.5216.6116.61-3.43%1,815,900
Nov 20, 202518.3819.0517.2017.2017.20-6.01%2,846,900
Nov 19, 202517.2318.8017.2218.3018.306.33%2,417,800
Nov 18, 202517.2017.4916.8317.2117.210.12%1,044,700
Nov 17, 202517.4217.5517.0517.1917.19-1.32%709,700
Nov 14, 202517.1717.6016.9317.4217.421.46%1,049,700
Nov 13, 202517.0617.3216.9217.1717.170.64%845,000
Nov 12, 202517.0417.4916.8117.0617.060.35%1,314,900
Nov 11, 202517.1017.2016.8317.0017.00-0.35%990,600
Nov 10, 202517.3017.3516.9117.0617.06-1.50%826,000
Nov 7, 202516.8017.7416.7617.3217.323.10%1,231,700
Nov 6, 202516.8016.9416.7016.8016.80-699,400
Nov 5, 202516.4816.8016.4616.8016.801.27%778,800
Nov 4, 202516.8517.0016.5816.5916.59-1.48%744,900
Nov 3, 202516.4816.8416.4316.8416.842.50%731,001
Oct 31, 202516.3716.7316.2516.4316.43-0.73%1,239,000
Oct 30, 202516.8017.0116.3916.5516.55-1.49%721,000
Oct 29, 202517.0917.0916.7616.8016.80-1.70%554,800
Oct 28, 202517.0517.3517.0517.0917.09-0.64%395,800
Oct 27, 202517.3817.7716.8817.2017.20-0.92%1,040,400
Oct 24, 202516.9817.4916.9817.3617.362.12%690,700
Oct 23, 202516.4617.3016.4617.0017.003.60%704,400
Oct 22, 202516.3716.6416.3016.4116.410.06%352,600
Oct 21, 202516.1716.5516.1716.4016.401.42%541,500
Oct 20, 202516.3616.6616.0516.1716.17-1.10%591,600
Oct 17, 202517.0917.1116.2016.3516.35-4.44%556,400
Oct 16, 202517.2317.4916.8617.1117.11-0.64%576,400
Oct 15, 202517.0917.8017.0117.2217.220.53%557,500
Oct 14, 202516.2217.6216.1217.1317.135.61%1,037,800
Oct 13, 202516.0816.4615.3716.2216.22-1.82%840,500
Oct 10, 202516.6416.9816.4616.5216.52-0.72%550,700
Oct 9, 202516.9217.3016.5716.6416.64-1.83%789,900