Shanghai Environment Group Co., Ltd. (SHA:601200)
China · Delayed Price · Currency is CNY 6.93
+0.03 (0.43%)
Aug 24, 2026, 3:00 PM CST
SHA:601200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.88 | 6.95 | 6.87 | 6.93 | 6.93 | 0.43% | 6,374,530 |
| Aug 21, 2026 | 6.95 | 6.98 | 6.84 | 6.90 | 6.90 | -1.15% | 6,273,175 |
| Aug 20, 2026 | 6.90 | 7.02 | 6.90 | 6.98 | 6.98 | 0.87% | 6,587,534 |
| Aug 19, 2026 | 6.95 | 6.99 | 6.87 | 6.92 | 6.92 | -0.43% | 7,248,219 |
| Aug 18, 2026 | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | -0.43% | 5,259,456 |
| Aug 17, 2026 | 6.94 | 6.99 | 6.87 | 6.98 | 6.98 | 0.43% | 6,408,890 |
| Aug 14, 2026 | 7.00 | 7.02 | 6.92 | 6.95 | 6.95 | -0.43% | 6,264,128 |
| Aug 13, 2026 | 7.03 | 7.04 | 6.96 | 6.98 | 6.98 | -0.57% | 6,729,296 |
| Aug 12, 2026 | 7.03 | 7.08 | 6.98 | 7.02 | 7.02 | -0.28% | 5,775,153 |
| Aug 11, 2026 | 7.06 | 7.10 | 7.02 | 7.04 | 7.04 | -0.28% | 5,867,624 |
| Aug 10, 2026 | 6.98 | 7.12 | 6.95 | 7.06 | 7.06 | 1.15% | 9,411,215 |
| Aug 7, 2026 | 7.03 | 7.04 | 6.94 | 6.98 | 6.98 | -0.85% | 8,981,173 |
| Aug 6, 2026 | 7.08 | 7.11 | 6.99 | 7.04 | 7.04 | -0.71% | 8,573,057 |
| Aug 5, 2026 | 7.15 | 7.17 | 7.07 | 7.09 | 7.09 | -0.84% | 6,418,422 |
| Aug 4, 2026 | 7.26 | 7.27 | 7.14 | 7.15 | 7.15 | -1.38% | 9,083,621 |
| Aug 3, 2026 | 7.13 | 7.27 | 7.11 | 7.25 | 7.25 | 1.83% | 9,756,545 |
| Jul 31, 2026 | 7.12 | 7.15 | 7.03 | 7.12 | 7.12 | 0.28% | 9,076,639 |
| Jul 30, 2026 | 7.00 | 7.13 | 6.99 | 7.10 | 7.10 | 1.79% | 11,060,790 |
| Jul 29, 2026 | 7.02 | 7.15 | 7.00 | 7.11 | 6.98 | 1.57% | 12,316,324 |
| Jul 28, 2026 | 6.95 | 7.01 | 6.90 | 7.00 | 6.87 | 0.29% | 7,397,501 |
| Jul 27, 2026 | 6.91 | 7.05 | 6.90 | 6.98 | 6.85 | 0.58% | 9,663,599 |
| Jul 24, 2026 | 7.05 | 7.10 | 6.93 | 6.94 | 6.81 | -1.70% | 7,695,256 |
| Jul 23, 2026 | 6.94 | 7.09 | 6.92 | 7.06 | 6.93 | 1.58% | 7,626,105 |
| Jul 22, 2026 | 6.96 | 6.98 | 6.85 | 6.95 | 6.82 | -0.57% | 11,842,205 |
| Jul 21, 2026 | 7.05 | 7.14 | 6.98 | 6.99 | 6.86 | -0.85% | 11,831,576 |
| Jul 20, 2026 | 6.99 | 7.16 | 6.96 | 7.05 | 6.92 | 0.71% | 11,457,349 |
| Jul 17, 2026 | 7.07 | 7.18 | 6.99 | 7.00 | 6.87 | -0.85% | 13,171,023 |
| Jul 16, 2026 | 7.05 | 7.10 | 7.00 | 7.06 | 6.93 | 0.14% | 7,927,488 |
| Jul 15, 2026 | 6.93 | 7.08 | 6.92 | 7.05 | 6.92 | 1.29% | 8,518,364 |
| Jul 14, 2026 | 6.82 | 7.00 | 6.82 | 6.96 | 6.83 | 1.31% | 8,833,505 |
| Jul 13, 2026 | 6.84 | 6.94 | 6.81 | 6.87 | 6.74 | 0.59% | 9,654,099 |
| Jul 10, 2026 | 6.78 | 6.89 | 6.72 | 6.83 | 6.70 | 0.74% | 7,575,017 |
| Jul 9, 2026 | 6.91 | 6.91 | 6.74 | 6.78 | 6.65 | -1.88% | 9,608,634 |
| Jul 8, 2026 | 6.82 | 6.96 | 6.80 | 6.91 | 6.78 | 0.88% | 6,645,699 |
| Jul 7, 2026 | 6.98 | 7.00 | 6.80 | 6.85 | 6.72 | -2.00% | 7,059,876 |
| Jul 6, 2026 | 6.86 | 7.00 | 6.82 | 6.99 | 6.86 | 1.75% | 8,359,489 |
| Jul 3, 2026 | 6.83 | 6.91 | 6.81 | 6.87 | 6.74 | 0.73% | 5,512,207 |
| Jul 2, 2026 | 6.74 | 6.88 | 6.73 | 6.82 | 6.69 | 1.04% | 8,544,182 |
| Jul 1, 2026 | 6.61 | 6.82 | 6.60 | 6.75 | 6.62 | 2.27% | 8,602,665 |
| Jun 30, 2026 | 6.68 | 6.70 | 6.59 | 6.60 | 6.47 | -1.05% | 8,217,033 |
| Jun 29, 2026 | 6.63 | 6.71 | 6.52 | 6.67 | 6.54 | 0.60% | 9,078,921 |
| Jun 26, 2026 | 6.75 | 6.75 | 6.60 | 6.63 | 6.50 | -0.75% | 8,553,615 |
| Jun 25, 2026 | 6.77 | 6.80 | 6.67 | 6.68 | 6.55 | -1.47% | 10,347,704 |
| Jun 24, 2026 | 6.99 | 7.01 | 6.76 | 6.78 | 6.65 | -2.31% | 11,912,134 |
| Jun 23, 2026 | 6.99 | 7.08 | 6.91 | 6.94 | 6.81 | -0.86% | 13,341,579 |
| Jun 22, 2026 | 7.01 | 7.05 | 6.82 | 7.00 | 6.87 | -0.71% | 11,857,035 |
| Jun 18, 2026 | 7.09 | 7.09 | 7.00 | 7.05 | 6.92 | -0.70% | 6,206,151 |
| Jun 17, 2026 | 7.18 | 7.18 | 7.05 | 7.10 | 6.97 | -1.39% | 7,855,980 |
| Jun 16, 2026 | 7.26 | 7.27 | 7.14 | 7.20 | 7.06 | -0.96% | 7,741,193 |
| Jun 15, 2026 | 7.25 | 7.36 | 7.23 | 7.27 | 7.13 | 0.55% | 9,890,403 |