China Resources and Environment Co.,Ltd. (SHA:600217)
China · Delayed Price · Currency is CNY 3.110
-0.020 (-0.64%)
Aug 24, 2026, 3:00 PM CST
SHA:600217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3.17 | 3.19 | 3.10 | 3.17 | 3.17 | - | 13,167,490 |
| Aug 5, 2026 | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | -1.55% | 13,954,290 |
| Aug 4, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 12,011,000 |
| Aug 3, 2026 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 5.50% | 27,863,800 |
| 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 |