China Resources and Environment Co.,Ltd. (SHA:600217)
China · Delayed Price · Currency is CNY 4.100
-0.010 (-0.24%)
Feb 6, 2026, 3:00 PM CST
SHA:600217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | -0.48% | 16,116,870 |
| Feb 4, 2026 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 18,880,370 |
| Feb 3, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 0.49% | 25,699,590 |
| Feb 2, 2026 | 4.24 | 4.25 | 4.05 | 4.07 | 4.07 | -4.46% | 41,882,500 |
| Jan 30, 2026 | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | -2.07% | 29,191,500 |
| Jan 29, 2026 | 4.34 | 4.40 | 4.30 | 4.35 | 4.35 | -0.91% | 38,568,370 |
| Jan 28, 2026 | 4.33 | 4.47 | 4.28 | 4.39 | 4.39 | 1.62% | 51,228,170 |
| Jan 27, 2026 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | -0.92% | 26,257,750 |
| Jan 26, 2026 | 4.38 | 4.40 | 4.31 | 4.36 | 4.36 | - | 29,804,480 |
| Jan 23, 2026 | 4.27 | 4.37 | 4.26 | 4.36 | 4.36 | 1.87% | 32,218,720 |
| Jan 22, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 25,900,740 |
| Jan 21, 2026 | 4.20 | 4.26 | 4.17 | 4.24 | 4.24 | 0.71% | 28,012,101 |
| Jan 20, 2026 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 0.48% | 16,609,290 |
| Jan 19, 2026 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | -0.24% | 17,704,970 |
| Jan 16, 2026 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | -0.94% | 24,625,685 |
| Jan 15, 2026 | 4.17 | 4.29 | 4.14 | 4.24 | 4.24 | 1.44% | 32,074,590 |
| Jan 14, 2026 | 4.18 | 4.23 | 4.13 | 4.18 | 4.18 | -0.24% | 35,908,030 |
| Jan 13, 2026 | 4.16 | 4.25 | 4.12 | 4.19 | 4.19 | 0.24% | 37,987,370 |
| Jan 12, 2026 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | -0.24% | 36,309,060 |
| Jan 9, 2026 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 0.24% | 22,613,030 |
| Jan 8, 2026 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | 0.72% | 20,942,770 |
| Jan 7, 2026 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 21,592,570 |
| Jan 6, 2026 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.72% | 22,931,750 |
| Jan 5, 2026 | 4.16 | 4.20 | 4.13 | 4.14 | 4.14 | 1.47% | 28,221,550 |
| Dec 31, 2025 | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | 0.74% | 17,449,400 |
| Dec 30, 2025 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 12,776,401 |
| Dec 29, 2025 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -1.21% | 13,905,590 |
| Dec 26, 2025 | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 14,742,360 |
| Dec 25, 2025 | 4.07 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 13,400,740 |
| Dec 24, 2025 | 4.04 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 11,695,328 |
| Dec 23, 2025 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | -1.46% | 16,491,990 |
| Dec 22, 2025 | 4.08 | 4.15 | 4.04 | 4.10 | 4.10 | 0.49% | 19,363,790 |
| Dec 19, 2025 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 0.99% | 19,864,840 |
| Dec 18, 2025 | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | -0.49% | 17,876,180 |
| Dec 17, 2025 | 4.17 | 4.19 | 3.99 | 4.06 | 4.06 | -2.64% | 56,551,280 |
| Dec 16, 2025 | 4.19 | 4.21 | 4.13 | 4.17 | 4.17 | -0.48% | 17,884,300 |
| Dec 15, 2025 | 4.28 | 4.31 | 4.15 | 4.19 | 4.19 | -2.78% | 36,993,900 |
| Dec 12, 2025 | 4.23 | 4.36 | 4.22 | 4.31 | 4.31 | 1.89% | 37,014,170 |
| Dec 11, 2025 | 4.31 | 4.35 | 4.21 | 4.23 | 4.23 | -1.63% | 27,644,960 |
| Dec 10, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -1.15% | 25,575,556 |
| Dec 9, 2025 | 4.40 | 4.41 | 4.34 | 4.35 | 4.35 | -1.14% | 34,217,670 |
| Dec 8, 2025 | 4.36 | 4.41 | 4.32 | 4.40 | 4.40 | 0.92% | 47,760,000 |
| Dec 5, 2025 | 4.39 | 4.44 | 4.33 | 4.36 | 4.36 | -4.18% | 79,616,160 |
| Dec 4, 2025 | 4.15 | 4.55 | 4.09 | 4.55 | 4.55 | 9.90% | 143,502,794 |
| Dec 3, 2025 | 4.15 | 4.16 | 4.12 | 4.14 | 4.14 | -0.24% | 9,976,300 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 11,443,820 |
| Dec 1, 2025 | 4.13 | 4.16 | 4.09 | 4.13 | 4.13 | - | 12,908,510 |
| Nov 28, 2025 | 4.04 | 4.19 | 4.02 | 4.13 | 4.13 | 2.48% | 21,728,950 |
| Nov 27, 2025 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 12,204,060 |
| Nov 26, 2025 | 4.06 | 4.10 | 4.03 | 4.03 | 4.03 | -0.74% | 16,816,550 |