Shanghai Environment Group Co., Ltd. (SHA:601200)
China · Delayed Price · Currency is CNY 7.12
+0.02 (0.28%)
Jul 31, 2026, 3:00 PM CST
SHA:601200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.22 | 7.27 | 7.14 | 7.23 | 7.09 | 0.28% | 13,761,410 |
| Jun 11, 2026 | 7.32 | 7.38 | 7.15 | 7.21 | 7.07 | -1.90% | 8,648,834 |
| Jun 10, 2026 | 7.29 | 7.36 | 7.24 | 7.35 | 7.21 | 0.41% | 6,263,315 |
| Jun 9, 2026 | 7.35 | 7.37 | 7.26 | 7.32 | 7.18 | -0.54% | 4,991,897 |
| Jun 8, 2026 | 7.51 | 7.51 | 7.26 | 7.36 | 7.22 | -1.60% | 9,356,665 |
| Jun 5, 2026 | 7.49 | 7.57 | 7.44 | 7.48 | 7.34 | - | 6,215,962 |
| Jun 4, 2026 | 7.61 | 7.67 | 7.46 | 7.48 | 7.34 | -1.97% | 7,978,137 |
| Jun 3, 2026 | 7.75 | 7.79 | 7.56 | 7.63 | 7.49 | -1.68% | 9,312,325 |
| Jun 2, 2026 | 7.84 | 7.88 | 7.74 | 7.76 | 7.61 | -1.02% | 7,364,761 |
| Jun 1, 2026 | 7.66 | 7.88 | 7.58 | 7.84 | 7.69 | 2.48% | 12,358,520 |
| May 29, 2026 | 7.52 | 7.68 | 7.52 | 7.65 | 7.50 | 1.73% | 7,708,562 |
| May 28, 2026 | 7.59 | 7.65 | 7.47 | 7.52 | 7.38 | -0.79% | 5,787,861 |
| May 27, 2026 | 7.66 | 7.74 | 7.51 | 7.58 | 7.44 | -1.30% | 8,470,014 |
| May 26, 2026 | 7.64 | 7.72 | 7.60 | 7.68 | 7.53 | - | 6,074,045 |
| May 25, 2026 | 7.70 | 7.75 | 7.63 | 7.68 | 7.53 | -0.52% | 6,753,974 |
| May 22, 2026 | 7.67 | 7.75 | 7.59 | 7.72 | 7.57 | 1.05% | 7,853,909 |