Wuxi Huaguang Environment & Energy Group Co.,Ltd. (SHA:600475)
China · Delayed Price · Currency is CNY 20.05
-0.71 (-3.42%)
Sep 10, 2025, 2:45 PM CST
SHA:600475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.52 | 22.56 | 20.49 | 20.76 | 20.76 | -7.82% | 20,772,348 |
| Sep 8, 2025 | 21.78 | 23.30 | 21.44 | 22.52 | 22.52 | 3.40% | 16,646,768 |
| Sep 5, 2025 | 20.68 | 22.08 | 20.62 | 21.78 | 21.78 | 4.81% | 15,431,261 |
| Sep 4, 2025 | 21.50 | 21.93 | 20.25 | 20.78 | 20.78 | -4.90% | 20,557,453 |
| Sep 3, 2025 | 24.16 | 24.72 | 21.47 | 21.85 | 21.85 | -8.42% | 31,537,748 |
| Sep 2, 2025 | 22.00 | 23.86 | 21.64 | 23.86 | 23.86 | 10.00% | 20,756,794 |
| Sep 1, 2025 | 21.93 | 22.32 | 21.59 | 21.69 | 21.69 | -0.28% | 12,480,547 |
| Aug 29, 2025 | 22.26 | 23.14 | 21.58 | 21.75 | 21.75 | -0.46% | 19,626,690 |
| Aug 28, 2025 | 21.66 | 21.89 | 21.20 | 21.85 | 21.85 | 0.69% | 19,510,681 |
| Aug 27, 2025 | 22.19 | 23.67 | 21.70 | 21.70 | 21.70 | -3.12% | 29,145,732 |
| Aug 26, 2025 | 23.51 | 23.83 | 21.90 | 22.40 | 22.40 | -6.28% | 38,480,180 |
| Aug 25, 2025 | 26.21 | 28.15 | 23.85 | 23.90 | 23.90 | -7.79% | 50,659,305 |
| Aug 22, 2025 | 25.50 | 25.92 | 24.28 | 25.92 | 25.92 | 10.02% | 17,608,989 |
| Aug 21, 2025 | 21.20 | 23.56 | 20.76 | 23.56 | 23.56 | 9.99% | 19,284,161 |
| Aug 20, 2025 | 20.32 | 21.55 | 20.05 | 21.42 | 21.42 | 3.33% | 18,294,277 |
| Aug 19, 2025 | 21.56 | 22.20 | 20.73 | 20.73 | 20.73 | -3.45% | 24,525,748 |
| Aug 18, 2025 | 21.40 | 22.35 | 21.40 | 21.47 | 21.47 | -1.01% | 19,635,768 |
| Aug 15, 2025 | 20.89 | 22.35 | 20.83 | 21.69 | 21.69 | 4.28% | 25,942,297 |
| Aug 14, 2025 | 22.50 | 22.62 | 20.41 | 20.80 | 20.80 | -6.77% | 32,910,330 |
| Aug 13, 2025 | 22.28 | 22.78 | 21.86 | 22.31 | 22.31 | -0.62% | 25,373,465 |
| Aug 12, 2025 | 22.23 | 22.61 | 21.52 | 22.45 | 22.45 | -1.88% | 33,783,466 |
| Aug 11, 2025 | 21.70 | 23.31 | 20.56 | 22.88 | 22.88 | 7.98% | 64,285,358 |
| Aug 8, 2025 | 20.50 | 21.19 | 20.24 | 21.19 | 21.19 | 10.02% | 11,061,822 |
| Aug 7, 2025 | 18.00 | 19.26 | 17.88 | 19.26 | 19.26 | 9.99% | 15,798,223 |
| Aug 6, 2025 | 16.00 | 17.51 | 16.00 | 17.51 | 17.51 | 9.99% | 40,407,430 |
| Aug 5, 2025 | 14.54 | 15.92 | 14.30 | 15.92 | 15.92 | 10.02% | 33,885,725 |
| Aug 4, 2025 | 14.53 | 14.58 | 14.26 | 14.47 | 14.47 | 0.21% | 9,741,774 |
| Aug 1, 2025 | 14.12 | 14.53 | 14.09 | 14.44 | 14.44 | 2.27% | 16,719,175 |
| Jul 31, 2025 | 14.16 | 14.35 | 13.97 | 14.12 | 14.12 | -0.28% | 13,552,879 |
| Jul 30, 2025 | 14.66 | 14.73 | 14.10 | 14.16 | 14.16 | -3.54% | 18,837,416 |
| Jul 29, 2025 | 14.51 | 14.73 | 14.33 | 14.68 | 14.68 | 0.82% | 13,459,908 |
| Jul 28, 2025 | 14.44 | 14.57 | 14.30 | 14.56 | 14.56 | 1.11% | 10,555,021 |
| Jul 25, 2025 | 14.58 | 14.77 | 14.34 | 14.40 | 14.40 | -0.76% | 11,883,546 |
| Jul 24, 2025 | 14.40 | 14.58 | 14.31 | 14.51 | 14.51 | 0.28% | 15,812,355 |
| Jul 23, 2025 | 14.60 | 14.75 | 14.38 | 14.47 | 14.47 | -1.09% | 13,805,503 |
| Jul 22, 2025 | 14.81 | 14.96 | 14.47 | 14.63 | 14.63 | -2.14% | 27,017,336 |
| Jul 21, 2025 | 15.28 | 15.50 | 14.85 | 14.95 | 14.95 | -1.45% | 27,380,375 |
| Jul 18, 2025 | 15.11 | 15.70 | 15.00 | 15.17 | 15.17 | -0.91% | 30,614,332 |
| Jul 17, 2025 | 14.70 | 16.00 | 14.45 | 15.31 | 15.31 | 4.51% | 52,898,377 |
| Jul 16, 2025 | 14.71 | 15.05 | 14.27 | 14.65 | 14.65 | -2.59% | 38,813,891 |
| Jul 15, 2025 | 15.88 | 15.96 | 15.03 | 15.04 | 14.69 | -9.94% | 56,474,539 |
| Jul 14, 2025 | 15.50 | 17.39 | 15.40 | 16.70 | 16.31 | 0.85% | 75,664,501 |
| Jul 11, 2025 | 19.15 | 19.55 | 16.56 | 16.56 | 16.17 | -10.00% | 94,128,411 |
| Jul 10, 2025 | 17.65 | 18.40 | 17.64 | 18.40 | 17.97 | 9.98% | 23,443,037 |
| Jul 9, 2025 | 15.30 | 16.73 | 15.24 | 16.73 | 16.34 | 9.99% | 56,149,011 |
| Jul 8, 2025 | 14.32 | 15.21 | 13.32 | 15.21 | 14.86 | 9.98% | 67,136,470 |
| Jul 7, 2025 | 13.00 | 13.83 | 12.40 | 13.83 | 13.51 | 10.02% | 62,871,909 |
| Jul 4, 2025 | 11.43 | 12.57 | 11.33 | 12.57 | 12.28 | 9.97% | 60,154,816 |
| Jul 3, 2025 | 10.40 | 11.43 | 10.21 | 11.43 | 11.16 | 10.01% | 30,931,111 |
| Jul 2, 2025 | 10.49 | 10.50 | 10.36 | 10.39 | 10.15 | -0.86% | 4,431,716 |