Shanghai Environment Group Co., Ltd. (SHA:601200)
China · Delayed Price · Currency is CNY 6.80
+0.03 (0.44%)
Sep 30, 2026, 3:00 PM CST
SHA:601200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.78 | 6.83 | 6.75 | 6.80 | 6.80 | 0.44% | 4,596,390 |
| Sep 29, 2026 | 6.72 | 6.78 | 6.70 | 6.77 | 6.77 | 0.74% | 3,762,563 |
| Sep 28, 2026 | 6.74 | 6.76 | 6.67 | 6.72 | 6.72 | -0.30% | 5,969,205 |
| Sep 24, 2026 | 6.80 | 6.84 | 6.73 | 6.74 | 6.74 | -1.17% | 5,019,804 |
| Sep 23, 2026 | 6.84 | 6.89 | 6.81 | 6.82 | 6.82 | -0.44% | 4,298,951 |
| Sep 22, 2026 | 6.88 | 6.89 | 6.84 | 6.85 | 6.85 | -0.15% | 4,760,776 |
| Sep 21, 2026 | 6.83 | 6.88 | 6.82 | 6.86 | 6.86 | 0.44% | 5,719,631 |
| Sep 18, 2026 | 6.88 | 6.90 | 6.83 | 6.83 | 6.83 | -0.44% | 5,532,906 |
| Sep 17, 2026 | 6.87 | 6.87 | 6.81 | 6.86 | 6.86 | -0.29% | 3,582,685 |
| Sep 16, 2026 | 6.86 | 6.89 | 6.78 | 6.88 | 6.88 | 0.73% | 5,228,838 |
| Sep 15, 2026 | 6.97 | 7.02 | 6.81 | 6.83 | 6.83 | -2.01% | 8,258,652 |
| Sep 14, 2026 | 6.90 | 6.99 | 6.89 | 6.97 | 6.97 | 0.72% | 5,734,037 |
| Sep 11, 2026 | 7.05 | 7.05 | 6.91 | 6.92 | 6.92 | -1.84% | 8,013,380 |
| Sep 10, 2026 | 7.03 | 7.10 | 6.99 | 7.05 | 7.05 | 0.28% | 8,812,901 |
| Sep 9, 2026 | 7.04 | 7.06 | 7.00 | 7.03 | 7.03 | -0.14% | 4,668,338 |
| Sep 8, 2026 | 6.96 | 7.06 | 6.93 | 7.04 | 7.04 | 1.44% | 7,639,152 |
| Sep 7, 2026 | 6.97 | 6.99 | 6.93 | 6.94 | 6.94 | -0.29% | 5,180,713 |
| Sep 4, 2026 | 6.93 | 7.01 | 6.93 | 6.96 | 6.96 | 0.43% | 5,013,726 |
| Sep 3, 2026 | 6.97 | 7.01 | 6.91 | 6.93 | 6.93 | -0.57% | 5,221,345 |
| Sep 2, 2026 | 7.03 | 7.03 | 6.91 | 6.97 | 6.97 | -0.85% | 6,035,535 |
| Sep 1, 2026 | 6.98 | 7.05 | 6.98 | 7.03 | 7.03 | 0.43% | 6,616,323 |
| Aug 31, 2026 | 7.04 | 7.06 | 6.98 | 7.00 | 7.00 | -0.57% | 6,483,783 |
| Aug 28, 2026 | 6.97 | 7.07 | 6.95 | 7.04 | 7.04 | 1.00% | 6,158,648 |
| Aug 27, 2026 | 7.03 | 7.05 | 6.91 | 6.97 | 6.97 | -1.13% | 7,941,687 |
| Aug 26, 2026 | 7.00 | 7.09 | 7.00 | 7.05 | 7.05 | 0.71% | 5,399,100 |
| Aug 25, 2026 | 6.92 | 7.02 | 6.90 | 7.00 | 7.00 | 1.01% | 6,337,732 |
| 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 |