Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China · Delayed Price · Currency is CNY 8.88
-0.07 (-0.78%)
At close: Feb 6, 2026
SHA:601827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8.49 | 8.62 | 8.44 | 8.58 | 8.58 | 1.30% | 12,240,620 |
| Dec 31, 2025 | 8.26 | 8.56 | 8.25 | 8.47 | 8.47 | 2.42% | 12,205,530 |
| Dec 30, 2025 | 8.33 | 8.33 | 8.25 | 8.27 | 8.27 | -0.72% | 3,578,200 |
| Dec 29, 2025 | 8.35 | 8.37 | 8.32 | 8.33 | 8.33 | -0.36% | 3,406,222 |
| Dec 26, 2025 | 8.36 | 8.38 | 8.32 | 8.36 | 8.36 | 0.12% | 3,728,400 |
| Dec 25, 2025 | 8.32 | 8.39 | 8.30 | 8.35 | 8.35 | 0.24% | 3,858,412 |
| Dec 24, 2025 | 8.30 | 8.39 | 8.29 | 8.33 | 8.33 | 0.12% | 4,086,100 |
| Dec 23, 2025 | 8.28 | 8.36 | 8.25 | 8.32 | 8.32 | 0.48% | 6,058,812 |
| Dec 22, 2025 | 8.26 | 8.32 | 8.24 | 8.28 | 8.28 | 0.12% | 4,448,900 |
| Dec 19, 2025 | 8.20 | 8.27 | 8.19 | 8.27 | 8.27 | 0.85% | 5,063,900 |
| Dec 18, 2025 | 8.24 | 8.25 | 8.19 | 8.20 | 8.20 | -0.61% | 5,823,200 |
| Dec 17, 2025 | 8.17 | 8.27 | 8.16 | 8.25 | 8.25 | 0.73% | 6,129,218 |
| Dec 16, 2025 | 8.20 | 8.26 | 8.14 | 8.19 | 8.19 | -0.36% | 7,743,700 |
| Dec 15, 2025 | 8.22 | 8.26 | 8.19 | 8.22 | 8.22 | - | 8,266,124 |
| Dec 12, 2025 | 8.30 | 8.31 | 8.18 | 8.22 | 8.22 | -1.08% | 15,700,620 |
| Dec 11, 2025 | 8.34 | 8.36 | 8.27 | 8.31 | 8.31 | -0.24% | 9,306,896 |
| Dec 10, 2025 | 8.27 | 8.36 | 8.26 | 8.33 | 8.33 | 0.60% | 4,743,400 |
| Dec 9, 2025 | 8.30 | 8.32 | 8.26 | 8.28 | 8.28 | - | 5,553,600 |
| Dec 8, 2025 | 8.35 | 8.41 | 8.25 | 8.28 | 8.28 | -0.84% | 8,228,322 |
| Dec 5, 2025 | 8.34 | 8.37 | 8.26 | 8.35 | 8.35 | 0.36% | 6,104,701 |
| Dec 4, 2025 | 8.37 | 8.41 | 8.29 | 8.32 | 8.32 | -0.83% | 7,101,328 |
| Dec 3, 2025 | 8.41 | 8.44 | 8.34 | 8.39 | 8.39 | -0.12% | 7,513,822 |
| Dec 2, 2025 | 8.35 | 8.42 | 8.33 | 8.40 | 8.40 | 0.48% | 5,490,327 |
| Dec 1, 2025 | 8.32 | 8.60 | 8.30 | 8.36 | 8.36 | 0.72% | 12,774,766 |
| Nov 28, 2025 | 8.27 | 8.38 | 8.24 | 8.30 | 8.30 | 0.24% | 12,606,100 |
| Nov 27, 2025 | 8.22 | 8.34 | 8.20 | 8.28 | 8.28 | 0.73% | 7,499,800 |