Shanghai Environment Group Co., Ltd. (SHA:601200)
China · Delayed Price · Currency is CNY 7.68
0.00 (0.00%)
May 26, 2026, 3:00 PM CST
SHA:601200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 8.02 | 8.12 | 8.02 | 8.05 | 8.05 | -0.62% | 6,679,684 |
| Apr 24, 2026 | 8.15 | 8.17 | 8.07 | 8.10 | 8.10 | -1.10% | 9,260,078 |
| Apr 23, 2026 | 8.11 | 8.24 | 8.05 | 8.19 | 8.19 | 1.36% | 14,196,300 |
| Apr 22, 2026 | 8.05 | 8.13 | 8.03 | 8.08 | 8.08 | - | 6,133,785 |
| Apr 21, 2026 | 8.04 | 8.09 | 7.98 | 8.08 | 8.08 | 0.50% | 6,964,165 |
| Apr 20, 2026 | 8.07 | 8.07 | 8.00 | 8.04 | 8.04 | -0.12% | 8,523,292 |
| Apr 17, 2026 | 8.12 | 8.13 | 8.03 | 8.05 | 8.05 | -0.98% | 8,375,712 |
| Apr 16, 2026 | 8.10 | 8.15 | 8.05 | 8.13 | 8.13 | 0.49% | 8,155,181 |
| Apr 15, 2026 | 8.11 | 8.13 | 8.06 | 8.09 | 8.09 | - | 5,779,701 |
| 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% | 13,883,220 |
| Apr 7, 2026 | 7.90 | 8.00 | 7.84 | 7.97 | 7.97 | 1.01% | 11,783,010 |
| 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% | 16,566,920 |
| 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% | 15,548,110 |
| 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% | 17,412,420 |
| Mar 19, 2026 | 8.66 | 8.81 | 8.64 | 8.70 | 8.70 | -0.57% | 14,156,560 |
| Mar 18, 2026 | 8.71 | 8.77 | 8.63 | 8.75 | 8.75 | 0.57% | 13,694,280 |
| Mar 17, 2026 | 8.82 | 8.86 | 8.68 | 8.70 | 8.70 | -1.36% | 17,365,040 |
| 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% | 31,463,940 |
| Mar 11, 2026 | 8.81 | 9.04 | 8.67 | 9.00 | 9.00 | 2.16% | 30,940,250 |
| Mar 10, 2026 | 8.85 | 8.88 | 8.75 | 8.81 | 8.81 | - | 15,943,440 |