Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China · Delayed Price · Currency is CNY 8.50
+0.01 (0.12%)
Aug 28, 2025, 2:45 PM CST
SHA:601827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.48 | 8.54 | 8.38 | 8.51 | 8.51 | 0.12% | 6,932,439 |
| Aug 27, 2025 | 8.62 | 8.71 | 8.49 | 8.50 | 8.50 | -1.96% | 11,552,553 |
| Aug 26, 2025 | 8.59 | 8.70 | 8.57 | 8.67 | 8.67 | 1.17% | 6,306,494 |
| Aug 25, 2025 | 8.55 | 8.67 | 8.55 | 8.57 | 8.57 | 0.12% | 7,094,574 |
| Aug 22, 2025 | 8.53 | 8.58 | 8.47 | 8.56 | 8.56 | 0.35% | 6,210,500 |
| Aug 21, 2025 | 8.50 | 8.54 | 8.48 | 8.53 | 8.53 | 0.35% | 5,317,200 |
| Aug 20, 2025 | 8.46 | 8.50 | 8.42 | 8.50 | 8.50 | 0.59% | 4,185,808 |
| Aug 19, 2025 | 8.50 | 8.52 | 8.44 | 8.45 | 8.45 | -0.59% | 5,218,300 |
| Aug 18, 2025 | 8.42 | 8.52 | 8.42 | 8.50 | 8.50 | 0.83% | 5,880,390 |
| Aug 15, 2025 | 8.39 | 8.46 | 8.37 | 8.43 | 8.43 | 0.36% | 5,446,300 |
| Aug 14, 2025 | 8.48 | 8.50 | 8.39 | 8.40 | 8.40 | -0.83% | 5,143,900 |
| Aug 13, 2025 | 8.50 | 8.52 | 8.43 | 8.47 | 8.47 | -0.35% | 4,263,600 |
| Aug 12, 2025 | 8.48 | 8.54 | 8.46 | 8.50 | 8.50 | 0.24% | 4,764,938 |
| Aug 11, 2025 | 8.48 | 8.50 | 8.37 | 8.48 | 8.48 | -2.86% | 9,024,405 |
| Aug 8, 2025 | 8.69 | 8.75 | 8.68 | 8.73 | 8.48 | 0.34% | 5,768,862 |
| Aug 7, 2025 | 8.65 | 8.71 | 8.57 | 8.70 | 8.46 | 0.69% | 5,353,199 |
| Aug 6, 2025 | 8.67 | 8.69 | 8.62 | 8.64 | 8.40 | -0.12% | 3,621,868 |
| Aug 5, 2025 | 8.64 | 8.75 | 8.61 | 8.65 | 8.41 | 0.70% | 5,661,200 |
| Aug 4, 2025 | 8.52 | 8.60 | 8.49 | 8.59 | 8.35 | 0.70% | 3,319,000 |
| Aug 1, 2025 | 8.46 | 8.57 | 8.46 | 8.53 | 8.29 | 0.59% | 3,009,675 |
| Jul 31, 2025 | 8.66 | 8.66 | 8.45 | 8.48 | 8.24 | -2.08% | 5,693,722 |
| Jul 30, 2025 | 8.63 | 8.69 | 8.61 | 8.66 | 8.42 | 0.35% | 3,387,456 |
| Jul 29, 2025 | 8.67 | 8.68 | 8.57 | 8.63 | 8.39 | -0.35% | 3,734,400 |
| Jul 28, 2025 | 8.72 | 8.73 | 8.65 | 8.66 | 8.42 | -0.57% | 3,493,700 |
| Jul 25, 2025 | 8.78 | 8.79 | 8.71 | 8.71 | 8.47 | -0.57% | 3,470,200 |
| Jul 24, 2025 | 8.75 | 8.78 | 8.71 | 8.76 | 8.51 | 0.11% | 4,782,749 |
| Jul 23, 2025 | 8.90 | 8.91 | 8.71 | 8.75 | 8.50 | -1.46% | 8,824,276 |
| Jul 22, 2025 | 8.75 | 8.90 | 8.75 | 8.88 | 8.63 | 1.37% | 7,197,100 |
| Jul 21, 2025 | 8.57 | 8.82 | 8.57 | 8.76 | 8.51 | 2.34% | 11,054,200 |
| Jul 18, 2025 | 8.54 | 8.56 | 8.51 | 8.56 | 8.32 | 0.35% | 3,496,700 |
| Jul 17, 2025 | 8.55 | 8.57 | 8.52 | 8.53 | 8.29 | -0.23% | 3,149,300 |
| Jul 16, 2025 | 8.58 | 8.62 | 8.52 | 8.55 | 8.31 | - | 2,879,900 |
| Jul 15, 2025 | 8.63 | 8.65 | 8.51 | 8.55 | 8.31 | -0.93% | 4,691,700 |
| Jul 14, 2025 | 8.58 | 8.66 | 8.55 | 8.63 | 8.39 | 0.58% | 4,961,207 |
| Jul 11, 2025 | 8.57 | 8.60 | 8.53 | 8.58 | 8.34 | - | 4,741,300 |
| Jul 10, 2025 | 8.53 | 8.59 | 8.50 | 8.58 | 8.34 | 0.70% | 4,395,200 |
| Jul 9, 2025 | 8.51 | 8.56 | 8.49 | 8.52 | 8.28 | 0.12% | 3,970,470 |
| Jul 8, 2025 | 8.46 | 8.52 | 8.45 | 8.51 | 8.27 | 0.47% | 4,597,600 |
| Jul 7, 2025 | 8.44 | 8.47 | 8.39 | 8.47 | 8.23 | 0.36% | 4,583,300 |
| Jul 4, 2025 | 8.45 | 8.50 | 8.43 | 8.44 | 8.20 | - | 4,505,100 |
| Jul 3, 2025 | 8.44 | 8.47 | 8.41 | 8.44 | 8.20 | - | 3,081,900 |
| Jul 2, 2025 | 8.45 | 8.46 | 8.40 | 8.44 | 8.20 | 0.36% | 3,752,200 |
| Jul 1, 2025 | 8.40 | 8.43 | 8.39 | 8.41 | 8.17 | 0.12% | 2,517,359 |
| Jun 30, 2025 | 8.39 | 8.42 | 8.36 | 8.40 | 8.16 | - | 3,451,000 |
| Jun 27, 2025 | 8.45 | 8.48 | 8.39 | 8.40 | 8.16 | -0.12% | 3,669,300 |
| Jun 26, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.17 | -0.94% | 4,152,600 |
| Jun 25, 2025 | 8.43 | 8.51 | 8.40 | 8.49 | 8.25 | 0.83% | 3,658,100 |
| Jun 24, 2025 | 8.37 | 8.44 | 8.34 | 8.42 | 8.18 | 1.08% | 3,516,733 |
| Jun 23, 2025 | 8.36 | 8.38 | 8.29 | 8.33 | 8.10 | -0.48% | 4,045,000 |
| Jun 20, 2025 | 8.29 | 8.37 | 8.29 | 8.37 | 8.14 | 0.24% | 3,373,585 |