China Resources and Environment Co.,Ltd. (SHA:600217)
China · Delayed Price · Currency is CNY 3.090
+0.020 (0.65%)
Jul 31, 2026, 3:00 PM CST
SHA:600217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.65% | 9,988,258 |
| Jul 30, 2026 | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.32% | 14,907,800 |
| Jul 29, 2026 | 3.07 | 3.14 | 3.07 | 3.08 | 3.08 | 0.33% | 12,407,000 |
| Jul 28, 2026 | 3.06 | 3.11 | 3.06 | 3.07 | 3.07 | -0.32% | 9,402,700 |
| Jul 27, 2026 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 1.32% | 17,506,900 |
| Jul 24, 2026 | 3.06 | 3.18 | 3.01 | 3.04 | 3.04 | -1.30% | 20,496,263 |
| Jul 23, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 10,220,740 |
| Jul 22, 2026 | 3.02 | 3.08 | 3.01 | 3.06 | 3.06 | 0.66% | 11,759,700 |
| Jul 21, 2026 | 3.11 | 3.12 | 3.02 | 3.04 | 3.04 | -2.25% | 14,584,147 |
| Jul 20, 2026 | 3.03 | 3.13 | 3.02 | 3.11 | 3.11 | 2.30% | 22,021,689 |
| Jul 17, 2026 | 3.04 | 3.15 | 3.02 | 3.04 | 3.04 | - | 18,376,800 |
| Jul 16, 2026 | 2.98 | 3.05 | 2.97 | 3.04 | 3.04 | 1.33% | 12,350,890 |
| Jul 15, 2026 | 2.94 | 3.03 | 2.93 | 3.00 | 3.00 | 2.04% | 14,450,313 |
| Jul 14, 2026 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 3.16% | 14,829,600 |
| Jul 13, 2026 | 2.90 | 2.93 | 2.82 | 2.85 | 2.85 | -2.06% | 12,565,701 |
| Jul 10, 2026 | 2.82 | 2.97 | 2.78 | 2.91 | 2.91 | 2.46% | 15,191,769 |
| Jul 9, 2026 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | -2.07% | 15,582,365 |
| Jul 8, 2026 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | -0.34% | 12,535,310 |
| Jul 7, 2026 | 2.98 | 2.99 | 2.89 | 2.91 | 2.91 | -3.32% | 12,010,000 |
| Jul 6, 2026 | 2.99 | 3.14 | 2.97 | 3.01 | 3.01 | 1.01% | 21,567,400 |
| Jul 3, 2026 | 2.87 | 3.04 | 2.87 | 2.98 | 2.98 | 2.76% | 19,846,800 |
| Jul 2, 2026 | 2.88 | 2.97 | 2.87 | 2.90 | 2.90 | 0.35% | 11,874,400 |
| Jul 1, 2026 | 2.81 | 2.97 | 2.81 | 2.89 | 2.89 | 2.48% | 13,343,900 |
| Jun 30, 2026 | 2.83 | 2.88 | 2.80 | 2.82 | 2.82 | -0.70% | 10,160,930 |
| Jun 29, 2026 | 2.85 | 2.88 | 2.77 | 2.84 | 2.84 | -0.70% | 12,300,160 |
| Jun 26, 2026 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | -2.39% | 14,245,850 |
| Jun 25, 2026 | 2.97 | 2.99 | 2.91 | 2.93 | 2.93 | -1.68% | 14,208,340 |
| Jun 24, 2026 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -5.40% | 20,692,800 |
| Jun 23, 2026 | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | 1.61% | 15,000,430 |
| Jun 22, 2026 | 3.07 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 16,399,310 |
| Jun 18, 2026 | 3.07 | 3.14 | 3.03 | 3.08 | 3.08 | 0.33% | 14,419,620 |
| Jun 17, 2026 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -3.15% | 13,955,120 |
| Jun 16, 2026 | 3.12 | 3.17 | 3.06 | 3.17 | 3.17 | 1.28% | 17,320,280 |
| Jun 15, 2026 | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | -0.63% | 19,218,337 |
| Jun 12, 2026 | 3.18 | 3.23 | 3.11 | 3.15 | 3.15 | -0.32% | 19,560,260 |
| Jun 11, 2026 | 3.18 | 3.23 | 3.13 | 3.16 | 3.16 | -1.25% | 10,158,570 |
| Jun 10, 2026 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | -1.54% | 13,650,800 |
| Jun 9, 2026 | 3.27 | 3.30 | 3.17 | 3.25 | 3.25 | -0.61% | 17,203,173 |
| Jun 8, 2026 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -3.25% | 14,941,100 |
| Jun 5, 2026 | 3.36 | 3.41 | 3.34 | 3.38 | 3.38 | 0.30% | 9,141,800 |
| Jun 4, 2026 | 3.38 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 8,683,700 |
| Jun 3, 2026 | 3.43 | 3.44 | 3.36 | 3.39 | 3.39 | -1.45% | 11,952,240 |
| Jun 2, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.71% | 10,535,100 |
| Jun 1, 2026 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | 2.34% | 14,980,380 |
| May 29, 2026 | 3.38 | 3.42 | 3.37 | 3.42 | 3.42 | 0.88% | 13,044,600 |
| May 28, 2026 | 3.38 | 3.42 | 3.34 | 3.39 | 3.39 | 0.59% | 11,509,980 |
| May 27, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | -1.75% | 11,288,130 |
| 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 |