Shanghai Environment Group Co., Ltd. (SHA:601200)
China · Delayed Price · Currency is CNY 6.83
+0.05 (0.74%)
Jul 10, 2026, 3:00 PM CST
SHA:601200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.78 | 6.89 | 6.72 | 6.83 | 6.83 | 0.74% | 7,575,017 |
| Jul 9, 2026 | 6.91 | 6.91 | 6.74 | 6.78 | 6.78 | -1.88% | 9,608,634 |
| Jul 8, 2026 | 6.82 | 6.96 | 6.80 | 6.91 | 6.91 | 0.88% | 6,645,699 |
| Jul 7, 2026 | 6.98 | 7.00 | 6.80 | 6.85 | 6.85 | -2.00% | 7,059,876 |
| Jul 6, 2026 | 6.86 | 7.00 | 6.82 | 6.99 | 6.99 | 1.75% | 8,359,489 |
| Jul 3, 2026 | 6.83 | 6.91 | 6.81 | 6.87 | 6.87 | 0.73% | 5,512,207 |
| Jul 2, 2026 | 6.74 | 6.88 | 6.73 | 6.82 | 6.82 | 1.04% | 8,544,182 |
| Jul 1, 2026 | 6.61 | 6.82 | 6.60 | 6.75 | 6.75 | 2.27% | 8,602,665 |
| Jun 30, 2026 | 6.68 | 6.70 | 6.59 | 6.60 | 6.60 | -1.05% | 8,217,033 |
| Jun 29, 2026 | 6.63 | 6.71 | 6.52 | 6.67 | 6.67 | 0.60% | 9,078,921 |
| Jun 26, 2026 | 6.75 | 6.75 | 6.60 | 6.63 | 6.63 | -0.75% | 8,553,615 |
| Jun 25, 2026 | 6.77 | 6.80 | 6.67 | 6.68 | 6.68 | -1.47% | 10,347,704 |
| Jun 24, 2026 | 6.99 | 7.01 | 6.76 | 6.78 | 6.78 | -2.31% | 11,912,134 |
| Jun 23, 2026 | 6.99 | 7.08 | 6.91 | 6.94 | 6.94 | -0.86% | 13,341,579 |
| Jun 22, 2026 | 7.01 | 7.05 | 6.82 | 7.00 | 7.00 | -0.71% | 11,857,035 |
| Jun 18, 2026 | 7.09 | 7.09 | 7.00 | 7.05 | 7.05 | -0.70% | 6,206,151 |
| Jun 17, 2026 | 7.18 | 7.18 | 7.05 | 7.10 | 7.10 | -1.39% | 7,855,980 |
| Jun 16, 2026 | 7.26 | 7.27 | 7.14 | 7.20 | 7.20 | -0.96% | 7,741,193 |
| Jun 15, 2026 | 7.25 | 7.36 | 7.23 | 7.27 | 7.27 | 0.55% | 9,890,403 |
| Jun 12, 2026 | 7.22 | 7.27 | 7.14 | 7.23 | 7.23 | 0.28% | 13,761,410 |
| Jun 11, 2026 | 7.32 | 7.38 | 7.15 | 7.21 | 7.21 | -1.90% | 8,648,834 |
| Jun 10, 2026 | 7.29 | 7.36 | 7.24 | 7.35 | 7.35 | 0.41% | 6,263,315 |
| Jun 9, 2026 | 7.35 | 7.37 | 7.26 | 7.32 | 7.32 | -0.54% | 4,991,897 |
| Jun 8, 2026 | 7.51 | 7.51 | 7.26 | 7.36 | 7.36 | -1.60% | 9,356,665 |
| Jun 5, 2026 | 7.49 | 7.57 | 7.44 | 7.48 | 7.48 | - | 6,215,962 |
| Jun 4, 2026 | 7.61 | 7.67 | 7.46 | 7.48 | 7.48 | -1.97% | 7,978,137 |
| Jun 3, 2026 | 7.75 | 7.79 | 7.56 | 7.63 | 7.63 | -1.68% | 9,312,325 |
| Jun 2, 2026 | 7.84 | 7.88 | 7.74 | 7.76 | 7.76 | -1.02% | 7,364,761 |
| Jun 1, 2026 | 7.66 | 7.88 | 7.58 | 7.84 | 7.84 | 2.48% | 12,358,520 |
| May 29, 2026 | 7.52 | 7.68 | 7.52 | 7.65 | 7.65 | 1.73% | 7,708,562 |
| May 28, 2026 | 7.59 | 7.65 | 7.47 | 7.52 | 7.52 | -0.79% | 5,787,861 |
| May 27, 2026 | 7.66 | 7.74 | 7.51 | 7.58 | 7.58 | -1.30% | 8,470,014 |
| May 26, 2026 | 7.64 | 7.72 | 7.60 | 7.68 | 7.68 | - | 6,074,045 |
| May 25, 2026 | 7.70 | 7.75 | 7.63 | 7.68 | 7.68 | -0.52% | 6,753,974 |
| May 22, 2026 | 7.67 | 7.75 | 7.59 | 7.72 | 7.72 | 1.05% | 7,853,909 |
| May 21, 2026 | 7.82 | 7.89 | 7.62 | 7.64 | 7.64 | -2.18% | 10,034,540 |
| May 20, 2026 | 7.99 | 7.99 | 7.78 | 7.81 | 7.81 | -2.38% | 11,328,990 |
| May 19, 2026 | 7.90 | 8.01 | 7.90 | 8.00 | 8.00 | 1.01% | 6,502,338 |
| May 18, 2026 | 7.89 | 7.96 | 7.87 | 7.92 | 7.92 | 0.13% | 6,650,896 |
| May 15, 2026 | 8.03 | 8.05 | 7.86 | 7.91 | 7.91 | -1.49% | 12,822,150 |
| May 14, 2026 | 8.23 | 8.26 | 8.02 | 8.03 | 8.03 | -2.43% | 13,916,500 |
| May 13, 2026 | 8.12 | 8.24 | 8.11 | 8.23 | 8.23 | 1.23% | 12,688,790 |
| May 12, 2026 | 8.12 | 8.23 | 8.08 | 8.13 | 8.13 | 0.12% | 11,898,030 |
| May 11, 2026 | 8.14 | 8.14 | 8.07 | 8.12 | 8.12 | -0.25% | 9,218,384 |
| May 8, 2026 | 8.15 | 8.23 | 8.09 | 8.14 | 8.14 | -0.37% | 10,559,770 |
| May 7, 2026 | 8.21 | 8.25 | 8.17 | 8.17 | 8.17 | -0.37% | 9,045,093 |
| May 6, 2026 | 8.18 | 8.23 | 8.16 | 8.20 | 8.20 | 0.12% | 10,146,850 |
| Apr 30, 2026 | 8.18 | 8.21 | 8.10 | 8.19 | 8.19 | -0.24% | 11,252,320 |
| Apr 29, 2026 | 8.17 | 8.23 | 8.15 | 8.21 | 8.21 | -0.12% | 9,465,119 |
| Apr 28, 2026 | 8.04 | 8.24 | 8.03 | 8.22 | 8.22 | 2.11% | 14,442,640 |