China Resources and Environment Co.,Ltd. (SHA:600217)
China · Delayed Price · Currency is CNY 3.070
+0.020 (0.66%)
Oct 23, 2026, 3:00 PM CST
SHA:600217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.03 | 3.07 | 2.93 | 3.07 | 3.07 | 0.66% | 17,518,036 |
| Oct 22, 2026 | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -2.24% | 12,724,800 |
| Oct 21, 2026 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -0.64% | 7,848,521 |
| Oct 20, 2026 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -0.95% | 8,130,210 |
| Oct 19, 2026 | 3.19 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 7,917,100 |
| Oct 16, 2026 | 3.20 | 3.26 | 3.18 | 3.21 | 3.21 | 1.26% | 9,304,420 |
| Oct 15, 2026 | 3.19 | 3.23 | 3.10 | 3.17 | 3.17 | -1.25% | 11,326,620 |
| Oct 14, 2026 | 3.28 | 3.29 | 3.20 | 3.21 | 3.21 | -1.83% | 9,724,200 |
| Oct 13, 2026 | 3.22 | 3.29 | 3.20 | 3.27 | 3.27 | 0.31% | 10,678,502 |
| Oct 12, 2026 | 3.35 | 3.37 | 3.24 | 3.26 | 3.26 | -2.40% | 14,198,958 |
| Oct 9, 2026 | 3.29 | 3.36 | 3.27 | 3.34 | 3.34 | 1.21% | 16,417,523 |
| Oct 8, 2026 | 3.26 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 8,577,704 |
| Sep 30, 2026 | 3.27 | 3.28 | 3.23 | 3.27 | 3.27 | 0.31% | 6,138,337 |
| Sep 29, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 1.24% | 7,522,396 |
| Sep 28, 2026 | 3.23 | 3.25 | 3.20 | 3.22 | 3.22 | -0.62% | 8,832,916 |
| Sep 24, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 7,785,200 |
| Sep 23, 2026 | 3.25 | 3.27 | 3.19 | 3.22 | 3.22 | -0.92% | 11,547,508 |
| Sep 22, 2026 | 3.28 | 3.28 | 3.20 | 3.25 | 3.25 | -0.31% | 11,439,400 |
| Sep 21, 2026 | 3.23 | 3.28 | 3.21 | 3.26 | 3.26 | 0.93% | 10,810,294 |
| Sep 18, 2026 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.31% | 8,995,400 |
| Sep 17, 2026 | 3.25 | 3.26 | 3.18 | 3.24 | 3.24 | -0.92% | 13,866,611 |
| Sep 16, 2026 | 3.23 | 3.28 | 3.20 | 3.27 | 3.27 | 1.24% | 9,862,479 |
| Sep 15, 2026 | 3.30 | 3.31 | 3.22 | 3.23 | 3.23 | -2.12% | 11,164,291 |
| Sep 14, 2026 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | -0.30% | 10,884,715 |
| Sep 11, 2026 | 3.39 | 3.40 | 3.28 | 3.31 | 3.31 | -2.93% | 14,975,304 |
| Sep 10, 2026 | 3.38 | 3.49 | 3.38 | 3.41 | 3.41 | 0.29% | 19,745,998 |
| Sep 9, 2026 | 3.33 | 3.49 | 3.33 | 3.40 | 3.40 | 1.49% | 33,466,997 |
| Sep 8, 2026 | 3.24 | 3.37 | 3.21 | 3.35 | 3.35 | 3.72% | 20,043,250 |
| Sep 7, 2026 | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | -0.62% | 10,273,200 |
| Sep 4, 2026 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | 0.93% | 9,367,500 |
| Sep 3, 2026 | 3.29 | 3.30 | 3.21 | 3.22 | 3.22 | -1.83% | 8,287,670 |
| Sep 2, 2026 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | -0.61% | 11,906,700 |
| Sep 1, 2026 | 3.27 | 3.34 | 3.26 | 3.30 | 3.30 | 0.30% | 13,942,468 |
| Aug 31, 2026 | 3.36 | 3.37 | 3.24 | 3.29 | 3.29 | -3.24% | 25,498,024 |
| Aug 28, 2026 | 3.24 | 3.42 | 3.20 | 3.40 | 3.40 | 4.94% | 44,522,031 |
| Aug 27, 2026 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 0.31% | 11,090,000 |
| Aug 26, 2026 | 3.20 | 3.26 | 3.19 | 3.23 | 3.23 | 0.94% | 10,486,200 |
| Aug 25, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 2.89% | 12,667,848 |
| Aug 24, 2026 | 3.12 | 3.18 | 3.11 | 3.11 | 3.11 | -0.64% | 11,750,481 |
| Aug 21, 2026 | 3.12 | 3.14 | 3.07 | 3.13 | 3.13 | -0.32% | 9,956,483 |
| Aug 20, 2026 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | 2.61% | 13,184,483 |
| Aug 19, 2026 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -1.61% | 10,208,183 |
| Aug 18, 2026 | 3.14 | 3.17 | 3.10 | 3.11 | 3.11 | -1.27% | 11,193,600 |
| Aug 17, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | 1.61% | 10,228,380 |
| Aug 14, 2026 | 3.13 | 3.14 | 3.08 | 3.10 | 3.10 | -0.96% | 9,514,300 |
| Aug 13, 2026 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -1.88% | 9,757,001 |
| Aug 12, 2026 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | 0.95% | 8,759,953 |
| Aug 11, 2026 | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 7,768,802 |
| Aug 10, 2026 | 3.12 | 3.22 | 3.11 | 3.21 | 3.21 | 2.56% | 11,751,779 |
| Aug 7, 2026 | 3.16 | 3.16 | 3.10 | 3.13 | 3.13 | -1.26% | 9,333,524 |