China Resources and Environment Co.,Ltd. (SHA:600217)
China · Delayed Price · Currency is CNY 3.730
-0.050 (-1.32%)
May 6, 2026, 2:15 PM CST
SHA:600217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,020,358 |
| Apr 10, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | 1.59% | 11,067,458 |
| Apr 9, 2026 | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | -2.07% | 11,877,199 |
| Apr 8, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 1.85% | 14,417,838 |
| 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% | 11,064,799 |
| 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% | 18,478,568 |
| 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 |
| Mar 11, 2026 | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | -0.24% | 14,141,300 |
| Mar 10, 2026 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | - | 17,921,600 |
| Mar 9, 2026 | 4.06 | 4.11 | 4.05 | 4.09 | 4.09 | -0.24% | 18,671,890 |
| Mar 6, 2026 | 4.02 | 4.11 | 4.00 | 4.10 | 4.10 | 1.99% | 20,472,210 |
| Mar 5, 2026 | 4.06 | 4.08 | 4.01 | 4.02 | 4.02 | -0.25% | 22,341,585 |
| Mar 4, 2026 | 4.01 | 4.08 | 3.99 | 4.03 | 4.03 | - | 24,270,620 |
| Mar 3, 2026 | 4.16 | 4.19 | 4.02 | 4.03 | 4.03 | -3.36% | 33,398,800 |
| Mar 2, 2026 | 4.19 | 4.22 | 4.12 | 4.17 | 4.17 | -1.42% | 28,936,300 |
| Feb 27, 2026 | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | 1.20% | 29,142,480 |
| Feb 26, 2026 | 4.15 | 4.21 | 4.11 | 4.18 | 4.18 | 0.97% | 25,786,060 |
| Feb 25, 2026 | 4.09 | 4.16 | 4.08 | 4.14 | 4.14 | 1.22% | 19,940,312 |
| Feb 24, 2026 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 1.74% | 16,968,840 |
| Feb 13, 2026 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | -1.71% | 19,747,800 |
| Feb 12, 2026 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -1.21% | 16,470,070 |
| Feb 11, 2026 | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | 0.24% | 15,684,080 |