Skip to main content
Qingyan Environmental Technology Co., Ltd. (SHE:301288)
China flag China · Delayed Price · Currency is CNY
17.64
+0.37 (2.14%)
At close: Apr 29, 2026

SHE:301288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6817.7117.2717.2717.27-2.26%432,400
Apr 27, 202617.9918.1717.6317.6717.67-1.78%607,900
Apr 24, 202618.2618.2617.6017.9917.99-1.75%757,428
Apr 23, 202618.9518.9518.3118.3118.31-2.40%453,900
Apr 22, 202618.7319.1218.6618.7618.760.05%510,700
Apr 21, 202619.0319.1818.3918.7518.75-1.47%910,100
Apr 20, 202618.6019.7018.6019.0319.032.64%984,200
Apr 17, 202618.6918.7418.5118.5418.54-0.05%351,000
Apr 16, 202618.6118.8018.5018.5518.55-0.64%570,800
Apr 15, 202619.1719.3718.5418.6718.67-2.35%773,500
Apr 14, 202618.5619.4218.5619.1219.123.07%1,104,900
Apr 13, 202617.4118.8517.3218.5518.556.00%1,012,500
Apr 10, 202617.1817.7017.1017.5017.502.94%492,300
Apr 9, 202617.3017.4217.0017.0017.00-1.79%250,500
Apr 8, 202617.0017.4917.0017.3117.312.91%493,400
Apr 7, 202616.5916.9716.4216.8216.820.84%380,500
Apr 3, 202617.0117.1916.6516.6816.68-1.71%337,100
Apr 2, 202617.3517.9816.9016.9716.97-1.34%769,600
Apr 1, 202616.8817.4516.8817.2017.202.99%437,200
Mar 31, 202617.0517.2316.6816.7016.70-1.88%475,800
Mar 30, 202616.8917.2916.6817.0217.02-0.58%301,200
Mar 27, 202616.5017.2516.4517.1217.122.33%362,500
Mar 26, 202617.7117.8516.2516.7316.73-5.53%1,283,300
Mar 25, 202617.5717.8817.3217.7117.712.25%258,100
Mar 24, 202616.4917.3716.4917.3217.325.74%534,100
Mar 23, 202616.9916.9916.1316.3816.38-4.71%779,400
Mar 20, 202617.7417.7516.9917.1917.19-3.05%1,084,400
Mar 19, 202618.4018.4017.6817.7317.73-4.52%1,042,300
Mar 18, 202618.6418.6718.0018.5718.57-0.05%710,500
Mar 17, 202618.8119.1218.5318.5818.58-0.85%540,300
Mar 16, 202619.1819.1918.7118.7418.74-1.52%504,700
Mar 13, 202618.9619.4418.9619.0319.03-0.16%646,200
Mar 12, 202619.5919.6019.0119.0619.06-2.71%680,900
Mar 11, 202620.1320.1319.5619.5919.59-2.15%871,100
Mar 10, 202620.2421.5019.6820.0220.020.10%2,349,612
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