Shanghai Environment Group Co., Ltd. (SHA:601200)
China · Delayed Price · Currency is CNY 8.72
+0.08 (0.93%)
Feb 27, 2026, 3:00 PM CST
SHA:601200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.53 | 8.66 | 8.52 | 8.64 | 8.64 | 1.29% | 14,405,150 |
| Feb 25, 2026 | 8.39 | 8.61 | 8.37 | 8.53 | 8.53 | 1.91% | 15,292,350 |
| Feb 24, 2026 | 8.32 | 8.41 | 8.30 | 8.37 | 8.37 | 1.09% | 7,902,286 |
| Feb 13, 2026 | 8.38 | 8.41 | 8.26 | 8.28 | 8.28 | -1.31% | 9,444,081 |
| Feb 12, 2026 | 8.46 | 8.47 | 8.35 | 8.39 | 8.39 | -0.83% | 9,121,303 |
| Feb 11, 2026 | 8.43 | 8.51 | 8.41 | 8.46 | 8.46 | 0.48% | 8,432,337 |
| Feb 10, 2026 | 8.46 | 8.46 | 8.39 | 8.42 | 8.42 | -0.36% | 8,129,346 |
| Feb 9, 2026 | 8.52 | 8.54 | 8.43 | 8.45 | 8.45 | -0.12% | 10,551,170 |
| Feb 6, 2026 | 8.47 | 8.62 | 8.46 | 8.46 | 8.46 | -0.94% | 11,080,150 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.50 | 8.54 | 8.54 | -0.70% | 8,141,907 |
| Feb 4, 2026 | 8.42 | 8.60 | 8.42 | 8.60 | 8.60 | 1.78% | 11,690,250 |
| Feb 3, 2026 | 8.43 | 8.49 | 8.40 | 8.45 | 8.45 | 0.72% | 8,903,620 |
| Feb 2, 2026 | 8.56 | 8.61 | 8.37 | 8.39 | 8.39 | -2.21% | 12,975,860 |
| Jan 30, 2026 | 8.54 | 8.63 | 8.43 | 8.58 | 8.58 | -0.12% | 11,497,175 |
| Jan 29, 2026 | 8.56 | 8.67 | 8.52 | 8.59 | 8.59 | -0.12% | 11,238,530 |
| Jan 28, 2026 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | 1.18% | 18,165,890 |
| Jan 27, 2026 | 8.54 | 8.55 | 8.36 | 8.50 | 8.50 | -0.35% | 12,868,958 |
| Jan 26, 2026 | 8.50 | 8.64 | 8.45 | 8.53 | 8.53 | 0.12% | 14,145,700 |
| Jan 23, 2026 | 8.48 | 8.59 | 8.47 | 8.52 | 8.52 | 0.47% | 12,515,480 |
| Jan 22, 2026 | 8.42 | 8.50 | 8.40 | 8.48 | 8.48 | 0.47% | 11,325,530 |
| Jan 21, 2026 | 8.57 | 8.61 | 8.42 | 8.44 | 8.44 | -1.63% | 19,444,180 |
| Jan 20, 2026 | 8.34 | 8.73 | 8.34 | 8.58 | 8.58 | 4.00% | 35,783,880 |
| Jan 19, 2026 | 8.16 | 8.26 | 8.13 | 8.25 | 8.25 | 1.10% | 9,349,399 |
| Jan 16, 2026 | 8.21 | 8.23 | 8.13 | 8.16 | 8.16 | -0.24% | 7,516,476 |
| Jan 15, 2026 | 8.18 | 8.20 | 8.14 | 8.18 | 8.18 | -0.12% | 6,762,148 |
| Jan 14, 2026 | 8.24 | 8.31 | 8.12 | 8.19 | 8.19 | -0.85% | 16,349,980 |
| Jan 13, 2026 | 8.21 | 8.33 | 8.14 | 8.26 | 8.26 | 0.61% | 17,366,140 |
| Jan 12, 2026 | 8.17 | 8.21 | 8.13 | 8.21 | 8.21 | 0.61% | 12,002,629 |
| Jan 9, 2026 | 8.13 | 8.17 | 8.11 | 8.16 | 8.16 | 0.49% | 9,144,627 |
| Jan 8, 2026 | 8.10 | 8.18 | 8.06 | 8.12 | 8.12 | 0.25% | 7,303,895 |
| Jan 7, 2026 | 8.13 | 8.15 | 8.09 | 8.10 | 8.10 | -0.37% | 7,671,434 |
| Jan 6, 2026 | 8.11 | 8.14 | 8.08 | 8.13 | 8.13 | 0.37% | 8,733,543 |
| Jan 5, 2026 | 8.05 | 8.13 | 8.04 | 8.10 | 8.10 | 0.62% | 9,278,171 |
| Dec 31, 2025 | 8.02 | 8.08 | 8.01 | 8.05 | 8.05 | 0.37% | 5,826,254 |
| Dec 30, 2025 | 8.05 | 8.06 | 7.99 | 8.02 | 8.02 | -0.50% | 5,029,469 |
| Dec 29, 2025 | 8.06 | 8.09 | 8.03 | 8.06 | 8.06 | - | 5,216,450 |
| Dec 26, 2025 | 8.06 | 8.10 | 8.04 | 8.06 | 8.06 | -0.12% | 5,603,770 |
| Dec 25, 2025 | 8.08 | 8.11 | 8.04 | 8.07 | 8.07 | -0.12% | 5,482,183 |
| Dec 24, 2025 | 8.02 | 8.09 | 7.98 | 8.08 | 8.08 | 0.75% | 7,045,357 |
| Dec 23, 2025 | 8.05 | 8.06 | 8.01 | 8.02 | 8.02 | -0.12% | 3,646,606 |
| Dec 22, 2025 | 8.02 | 8.08 | 8.01 | 8.03 | 8.03 | 0.12% | 5,176,307 |
| Dec 19, 2025 | 7.96 | 8.05 | 7.94 | 8.02 | 8.02 | 0.75% | 5,330,018 |
| Dec 18, 2025 | 7.91 | 7.98 | 7.88 | 7.96 | 7.96 | 0.38% | 4,815,419 |
| Dec 17, 2025 | 7.87 | 7.94 | 7.81 | 7.93 | 7.93 | 0.63% | 6,197,341 |
| Dec 16, 2025 | 7.99 | 8.00 | 7.87 | 7.88 | 7.88 | -0.88% | 7,669,659 |
| Dec 15, 2025 | 8.02 | 8.03 | 7.94 | 7.95 | 7.95 | -1.00% | 8,501,389 |
| Dec 12, 2025 | 8.09 | 8.10 | 8.03 | 8.03 | 8.03 | -0.62% | 9,413,859 |
| Dec 11, 2025 | 8.07 | 8.11 | 8.04 | 8.08 | 8.08 | 0.12% | 8,178,748 |
| Dec 10, 2025 | 8.04 | 8.09 | 8.01 | 8.07 | 8.07 | 0.25% | 6,437,706 |
| Dec 9, 2025 | 8.08 | 8.09 | 8.03 | 8.05 | 8.05 | -0.49% | 7,258,282 |