Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China · Delayed Price · Currency is CNY 8.93
+0.33 (3.84%)
Mar 24, 2026, 3:00 PM CST
SHA:601827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.70 | 8.94 | 8.66 | 8.93 | 8.93 | 3.84% | 11,978,470 |
| Mar 23, 2026 | 8.83 | 8.84 | 8.50 | 8.60 | 8.60 | -3.91% | 13,072,200 |
| Mar 20, 2026 | 8.92 | 9.09 | 8.87 | 8.95 | 8.95 | 0.45% | 9,204,000 |
| Mar 19, 2026 | 8.99 | 9.06 | 8.88 | 8.91 | 8.91 | -1.55% | 5,724,200 |
| Mar 18, 2026 | 9.04 | 9.11 | 8.92 | 9.05 | 9.05 | 0.33% | 6,641,900 |
| Mar 17, 2026 | 9.12 | 9.20 | 9.01 | 9.02 | 9.02 | -0.99% | 7,443,875 |
| Mar 16, 2026 | 9.23 | 9.32 | 9.07 | 9.11 | 9.11 | -1.83% | 9,092,700 |
| Mar 13, 2026 | 9.40 | 9.41 | 9.16 | 9.28 | 9.28 | 0.22% | 11,713,800 |
| Mar 12, 2026 | 9.16 | 9.31 | 9.12 | 9.26 | 9.26 | 0.65% | 12,902,214 |
| Mar 11, 2026 | 8.96 | 9.28 | 8.87 | 9.20 | 9.20 | 2.68% | 19,335,380 |
| Mar 10, 2026 | 8.95 | 9.03 | 8.83 | 8.96 | 8.96 | 0.11% | 8,763,409 |
| Mar 9, 2026 | 8.89 | 9.00 | 8.87 | 8.95 | 8.95 | - | 7,529,494 |
| Mar 6, 2026 | 8.75 | 9.01 | 8.74 | 8.95 | 8.95 | 2.05% | 10,060,730 |
| Mar 5, 2026 | 8.72 | 8.85 | 8.72 | 8.77 | 8.77 | 1.15% | 5,983,100 |
| Mar 4, 2026 | 8.65 | 8.83 | 8.63 | 8.67 | 8.67 | -1.48% | 8,626,117 |
| Mar 3, 2026 | 8.91 | 8.97 | 8.79 | 8.80 | 8.80 | -1.23% | 8,610,100 |
| Mar 2, 2026 | 8.91 | 8.99 | 8.88 | 8.91 | 8.91 | -1.11% | 8,418,600 |
| Feb 27, 2026 | 8.92 | 9.10 | 8.90 | 9.01 | 9.01 | 1.12% | 10,866,600 |
| Feb 26, 2026 | 8.82 | 8.98 | 8.79 | 8.91 | 8.91 | 0.91% | 5,424,000 |
| Feb 25, 2026 | 8.79 | 8.92 | 8.77 | 8.83 | 8.83 | 0.68% | 6,987,300 |
| Feb 24, 2026 | 8.69 | 8.79 | 8.69 | 8.77 | 8.77 | 0.92% | 6,173,314 |
| Feb 13, 2026 | 8.75 | 8.76 | 8.67 | 8.69 | 8.69 | -1.03% | 5,203,400 |
| Feb 12, 2026 | 8.85 | 8.85 | 8.71 | 8.78 | 8.78 | -0.68% | 5,477,200 |
| Feb 11, 2026 | 8.78 | 8.86 | 8.75 | 8.84 | 8.84 | 0.68% | 7,124,700 |
| Feb 10, 2026 | 8.85 | 8.86 | 8.76 | 8.78 | 8.78 | -0.68% | 6,680,600 |
| Feb 9, 2026 | 8.92 | 8.94 | 8.80 | 8.84 | 8.84 | -0.45% | 8,666,148 |
| Feb 6, 2026 | 8.93 | 9.00 | 8.86 | 8.88 | 8.88 | -0.78% | 9,150,400 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.44% | 6,663,292 |
| Feb 4, 2026 | 8.90 | 9.06 | 8.89 | 8.99 | 8.99 | 0.78% | 7,965,800 |
| Feb 3, 2026 | 8.92 | 8.99 | 8.86 | 8.92 | 8.92 | 0.22% | 6,695,012 |
| Feb 2, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -1.33% | 10,774,750 |
| Jan 30, 2026 | 9.03 | 9.10 | 8.96 | 9.02 | 9.02 | -0.44% | 9,126,800 |
| Jan 29, 2026 | 9.02 | 9.11 | 9.00 | 9.06 | 9.06 | 0.22% | 7,635,900 |
| Jan 28, 2026 | 8.99 | 9.16 | 8.95 | 9.04 | 9.04 | 0.44% | 8,812,745 |
| Jan 27, 2026 | 9.04 | 9.04 | 8.90 | 9.00 | 9.00 | - | 7,238,000 |
| Jan 26, 2026 | 8.97 | 9.04 | 8.86 | 9.00 | 9.00 | 0.90% | 7,528,700 |
| Jan 23, 2026 | 8.96 | 8.97 | 8.85 | 8.92 | 8.92 | 0.11% | 6,327,700 |
| Jan 22, 2026 | 8.85 | 8.92 | 8.81 | 8.91 | 8.91 | 0.68% | 7,030,363 |
| Jan 21, 2026 | 8.86 | 8.87 | 8.76 | 8.85 | 8.85 | 1.26% | 8,498,745 |
| Jan 20, 2026 | 8.58 | 8.75 | 8.55 | 8.74 | 8.74 | 1.98% | 8,227,100 |
| Jan 19, 2026 | 8.48 | 8.57 | 8.45 | 8.57 | 8.57 | 0.71% | 5,366,200 |
| Jan 16, 2026 | 8.49 | 8.53 | 8.45 | 8.51 | 8.51 | 0.47% | 5,814,700 |
| Jan 15, 2026 | 8.45 | 8.49 | 8.42 | 8.47 | 8.47 | 0.47% | 4,243,382 |
| Jan 14, 2026 | 8.55 | 8.57 | 8.40 | 8.43 | 8.43 | -1.29% | 9,516,922 |
| Jan 13, 2026 | 8.58 | 8.59 | 8.49 | 8.54 | 8.54 | -0.12% | 5,686,352 |
| Jan 12, 2026 | 8.58 | 8.63 | 8.51 | 8.55 | 8.55 | 0.35% | 8,186,475 |
| Jan 9, 2026 | 8.51 | 8.54 | 8.49 | 8.52 | 8.52 | -0.12% | 5,885,565 |
| Jan 8, 2026 | 8.51 | 8.58 | 8.49 | 8.53 | 8.53 | 0.12% | 5,330,365 |
| Jan 7, 2026 | 8.58 | 8.63 | 8.52 | 8.52 | 8.52 | -0.58% | 5,459,000 |
| Jan 6, 2026 | 8.60 | 8.62 | 8.52 | 8.57 | 8.57 | -0.12% | 8,074,308 |