Shanghai Environment Group Co., Ltd. (SHA:601200)
China · Delayed Price · Currency is CNY 8.09
+0.02 (0.25%)
Apr 14, 2026, 3:00 PM CST
SHA:601200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.12 | 8.17 | 8.03 | 8.09 | 8.09 | 0.25% | 7,985,719 |
| Apr 13, 2026 | 8.04 | 8.11 | 8.02 | 8.07 | 8.07 | -0.25% | 7,684,622 |
| Apr 10, 2026 | 8.08 | 8.18 | 8.07 | 8.09 | 8.09 | 0.50% | 7,813,802 |
| Apr 9, 2026 | 8.14 | 8.18 | 8.03 | 8.05 | 8.05 | -1.35% | 10,590,290 |
| Apr 8, 2026 | 8.09 | 8.18 | 8.07 | 8.16 | 8.16 | 2.38% | 13,883,222 |
| Apr 7, 2026 | 7.90 | 8.00 | 7.84 | 7.97 | 7.97 | 1.01% | 11,783,015 |
| Apr 3, 2026 | 8.17 | 8.20 | 7.85 | 7.89 | 7.89 | -3.66% | 24,597,550 |
| Apr 2, 2026 | 8.50 | 8.50 | 8.15 | 8.19 | 8.19 | -3.65% | 18,147,790 |
| Apr 1, 2026 | 8.55 | 8.61 | 8.46 | 8.50 | 8.50 | 1.07% | 12,115,140 |
| Mar 31, 2026 | 8.68 | 8.72 | 8.39 | 8.41 | 8.41 | -3.00% | 16,566,924 |
| Mar 30, 2026 | 8.70 | 8.74 | 8.51 | 8.67 | 8.67 | -1.48% | 13,918,880 |
| Mar 27, 2026 | 8.77 | 8.84 | 8.66 | 8.80 | 8.80 | -0.45% | 15,548,116 |
| Mar 26, 2026 | 8.83 | 8.91 | 8.74 | 8.84 | 8.84 | -0.56% | 21,223,610 |
| Mar 25, 2026 | 8.51 | 8.95 | 8.47 | 8.89 | 8.89 | 4.10% | 24,928,400 |
| Mar 24, 2026 | 8.29 | 8.55 | 8.20 | 8.54 | 8.54 | 4.27% | 20,018,600 |
| Mar 23, 2026 | 8.48 | 8.56 | 8.11 | 8.19 | 8.19 | -4.32% | 22,273,900 |
| Mar 20, 2026 | 8.70 | 8.79 | 8.55 | 8.56 | 8.56 | -1.61% | 17,412,427 |
| Mar 19, 2026 | 8.66 | 8.81 | 8.64 | 8.70 | 8.70 | -0.57% | 14,156,562 |
| Mar 18, 2026 | 8.71 | 8.77 | 8.63 | 8.75 | 8.75 | 0.57% | 13,694,284 |
| Mar 17, 2026 | 8.82 | 8.86 | 8.68 | 8.70 | 8.70 | -1.36% | 17,365,042 |
| Mar 16, 2026 | 8.95 | 9.00 | 8.77 | 8.82 | 8.82 | -1.67% | 23,098,760 |
| Mar 13, 2026 | 9.10 | 9.13 | 8.95 | 8.97 | 8.97 | -1.43% | 21,399,050 |
| Mar 12, 2026 | 9.00 | 9.17 | 8.95 | 9.10 | 9.10 | 1.11% | 31,463,942 |
| Mar 11, 2026 | 8.81 | 9.04 | 8.67 | 9.00 | 9.00 | 2.16% | 30,940,259 |
| Mar 10, 2026 | 8.85 | 8.88 | 8.75 | 8.81 | 8.81 | - | 15,943,440 |
| Mar 9, 2026 | 8.78 | 8.86 | 8.71 | 8.81 | 8.81 | -0.23% | 21,599,615 |
| Mar 6, 2026 | 8.57 | 9.00 | 8.53 | 8.83 | 8.83 | 3.03% | 32,677,250 |
| Mar 5, 2026 | 8.60 | 8.67 | 8.54 | 8.57 | 8.57 | 0.35% | 12,206,810 |
| Mar 4, 2026 | 8.46 | 8.73 | 8.46 | 8.54 | 8.54 | -0.81% | 18,704,110 |
| Mar 3, 2026 | 8.61 | 8.76 | 8.56 | 8.61 | 8.61 | -0.12% | 18,838,560 |
| Mar 2, 2026 | 8.62 | 8.71 | 8.56 | 8.62 | 8.62 | -1.15% | 15,762,960 |
| Feb 27, 2026 | 8.64 | 8.74 | 8.59 | 8.72 | 8.72 | 0.93% | 15,299,780 |
| 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 |