China Resources and Environment Co.,Ltd. (SHA:600217)
China · Delayed Price · Currency is CNY 3.430
-0.100 (-2.83%)
May 26, 2026, 3:00 PM CST
SHA:600217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.52 | 3.52 | 3.39 | 3.43 | 3.43 | -2.83% | 16,063,190 |
| May 25, 2026 | 3.38 | 3.68 | 3.38 | 3.53 | 3.53 | 4.13% | 29,866,730 |
| May 22, 2026 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | 1.19% | 13,257,300 |
| May 21, 2026 | 3.45 | 3.47 | 3.35 | 3.35 | 3.35 | -2.62% | 17,592,270 |
| May 20, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | -1.99% | 17,156,810 |
| May 19, 2026 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | -0.57% | 15,354,870 |
| May 18, 2026 | 3.56 | 3.57 | 3.50 | 3.53 | 3.53 | -0.56% | 11,389,620 |
| May 15, 2026 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 14,998,370 |
| May 14, 2026 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -1.37% | 15,557,410 |
| May 13, 2026 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | -0.27% | 11,057,110 |
| May 12, 2026 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -1.35% | 11,263,300 |
| May 11, 2026 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | - | 15,398,670 |
| May 8, 2026 | 3.72 | 3.75 | 3.70 | 3.71 | 3.71 | -0.54% | 11,045,690 |
| May 7, 2026 | 3.73 | 3.77 | 3.73 | 3.73 | 3.73 | - | 9,413,656 |
| May 6, 2026 | 3.78 | 3.82 | 3.72 | 3.73 | 3.73 | -1.32% | 17,816,580 |
| Apr 30, 2026 | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -1.31% | 13,450,560 |
| Apr 29, 2026 | 3.75 | 3.85 | 3.72 | 3.83 | 3.83 | 2.13% | 17,816,400 |
| Apr 28, 2026 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | 1.90% | 16,122,420 |
| Apr 27, 2026 | 3.70 | 3.71 | 3.60 | 3.68 | 3.68 | -1.34% | 16,401,400 |
| Apr 24, 2026 | 3.72 | 3.76 | 3.70 | 3.73 | 3.73 | - | 9,713,200 |
| Apr 23, 2026 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | - | 10,221,650 |
| Apr 22, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 7,107,900 |
| Apr 21, 2026 | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | -0.53% | 10,020,180 |
| Apr 20, 2026 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | -0.53% | 8,395,880 |
| Apr 17, 2026 | 3.83 | 3.84 | 3.76 | 3.79 | 3.79 | -1.04% | 11,390,500 |
| Apr 16, 2026 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | 0.52% | 9,770,003 |
| Apr 15, 2026 | 3.84 | 3.87 | 3.80 | 3.81 | 3.81 | -0.78% | 9,780,400 |
| Apr 14, 2026 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | 0.52% | 15,205,000 |
| Apr 13, 2026 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | -0.52% | 12,020,350 |
| Apr 10, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | 1.59% | 11,067,450 |
| Apr 9, 2026 | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | -2.07% | 11,877,190 |
| Apr 8, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 1.85% | 14,417,830 |
| Apr 7, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 2.71% | 10,981,000 |
| Apr 3, 2026 | 3.77 | 3.78 | 3.68 | 3.69 | 3.69 | -2.12% | 9,326,900 |
| Apr 2, 2026 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -1.31% | 11,748,210 |
| Apr 1, 2026 | 3.84 | 3.87 | 3.79 | 3.82 | 3.82 | 0.26% | 11,064,790 |
| Mar 31, 2026 | 3.85 | 3.92 | 3.80 | 3.81 | 3.81 | -1.55% | 15,583,330 |
| Mar 30, 2026 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | 0.52% | 21,847,770 |
| Mar 27, 2026 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | -0.77% | 23,917,560 |
| Mar 26, 2026 | 3.76 | 4.07 | 3.73 | 3.88 | 3.88 | 2.92% | 44,713,830 |
| Mar 25, 2026 | 3.70 | 3.79 | 3.68 | 3.77 | 3.77 | 1.89% | 17,080,800 |
| Mar 24, 2026 | 3.67 | 3.71 | 3.60 | 3.70 | 3.70 | 2.78% | 18,266,980 |
| Mar 23, 2026 | 3.76 | 3.76 | 3.57 | 3.60 | 3.60 | -5.51% | 26,812,740 |
| Mar 20, 2026 | 3.90 | 3.93 | 3.80 | 3.81 | 3.81 | -2.31% | 18,478,560 |
| Mar 19, 2026 | 3.97 | 3.98 | 3.89 | 3.90 | 3.90 | -2.26% | 19,773,470 |
| Mar 18, 2026 | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | -0.99% | 24,982,920 |
| Mar 17, 2026 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 16,576,450 |
| Mar 16, 2026 | 4.07 | 4.09 | 4.03 | 4.05 | 4.05 | -0.49% | 17,568,860 |
| Mar 13, 2026 | 4.10 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 20,622,100 |
| Mar 12, 2026 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | 0.49% | 19,802,700 |