Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China · Delayed Price · Currency is CNY 8.03
0.00 (0.00%)
May 26, 2026, 3:00 PM CST
SHA:601827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.03 | 8.05 | 7.94 | 8.03 | 8.03 | - | 5,640,700 |
| May 25, 2026 | 7.84 | 8.04 | 7.84 | 8.03 | 8.03 | 2.69% | 6,855,700 |
| May 22, 2026 | 7.85 | 7.89 | 7.74 | 7.82 | 7.82 | -0.13% | 5,529,300 |
| May 21, 2026 | 7.91 | 8.01 | 7.82 | 7.83 | 7.83 | -1.14% | 5,842,200 |
| May 20, 2026 | 8.07 | 8.07 | 7.90 | 7.92 | 7.92 | -2.10% | 8,046,100 |
| May 19, 2026 | 8.02 | 8.11 | 7.99 | 8.09 | 8.09 | 0.87% | 6,163,800 |
| May 18, 2026 | 7.97 | 8.02 | 7.96 | 8.02 | 8.02 | 0.25% | 4,538,100 |
| May 15, 2026 | 8.10 | 8.10 | 7.96 | 8.00 | 8.00 | -0.74% | 7,924,100 |
| May 14, 2026 | 8.19 | 8.24 | 8.05 | 8.06 | 8.06 | -1.71% | 7,434,400 |
| May 13, 2026 | 8.13 | 8.24 | 8.13 | 8.20 | 8.20 | 0.61% | 6,395,700 |
| May 12, 2026 | 8.16 | 8.19 | 8.12 | 8.15 | 8.15 | -0.12% | 5,217,800 |
| May 11, 2026 | 8.17 | 8.17 | 8.10 | 8.16 | 8.16 | - | 7,002,500 |
| May 8, 2026 | 8.18 | 8.23 | 8.11 | 8.16 | 8.16 | -0.37% | 6,018,059 |
| May 7, 2026 | 8.20 | 8.22 | 8.13 | 8.19 | 8.19 | -0.24% | 7,057,900 |
| May 6, 2026 | 8.24 | 8.25 | 8.12 | 8.21 | 8.21 | -0.36% | 10,542,100 |
| Apr 30, 2026 | 8.18 | 8.28 | 8.15 | 8.24 | 8.24 | 2.23% | 16,000,885 |
| Apr 29, 2026 | 8.00 | 8.09 | 7.98 | 8.06 | 8.06 | 0.75% | 7,153,200 |
| Apr 28, 2026 | 7.97 | 8.03 | 7.95 | 8.00 | 8.00 | 0.38% | 5,614,425 |
| Apr 27, 2026 | 7.98 | 7.99 | 7.94 | 7.97 | 7.97 | -0.25% | 5,410,976 |
| Apr 24, 2026 | 8.04 | 8.06 | 7.96 | 7.99 | 7.99 | -0.62% | 7,437,759 |
| Apr 23, 2026 | 7.97 | 8.04 | 7.96 | 8.04 | 8.04 | 1.13% | 9,273,200 |
| Apr 22, 2026 | 7.94 | 7.98 | 7.92 | 7.95 | 7.95 | - | 5,099,985 |
| Apr 21, 2026 | 7.90 | 7.96 | 7.89 | 7.95 | 7.95 | 0.38% | 4,957,299 |
| Apr 20, 2026 | 7.89 | 7.93 | 7.87 | 7.92 | 7.92 | 0.25% | 4,855,481 |
| Apr 17, 2026 | 7.96 | 7.96 | 7.88 | 7.90 | 7.90 | -0.75% | 6,603,500 |
| Apr 16, 2026 | 7.96 | 7.98 | 7.94 | 7.96 | 7.96 | - | 5,057,100 |
| Apr 15, 2026 | 8.00 | 8.01 | 7.95 | 7.96 | 7.96 | -0.38% | 5,361,382 |
| Apr 14, 2026 | 7.99 | 8.02 | 7.92 | 7.99 | 7.99 | 0.25% | 5,735,227 |
| Apr 13, 2026 | 7.97 | 7.98 | 7.90 | 7.97 | 7.97 | -0.50% | 7,656,448 |
| Apr 10, 2026 | 7.92 | 8.03 | 7.92 | 8.01 | 8.01 | 1.01% | 7,639,100 |
| Apr 9, 2026 | 8.00 | 8.02 | 7.90 | 7.93 | 7.93 | -1.37% | 7,501,100 |
| Apr 8, 2026 | 8.02 | 8.06 | 7.95 | 8.04 | 8.04 | 1.39% | 11,583,890 |
| Apr 7, 2026 | 7.89 | 7.96 | 7.86 | 7.93 | 7.93 | 0.63% | 6,142,566 |
| Apr 3, 2026 | 8.08 | 8.09 | 7.86 | 7.88 | 7.88 | -2.48% | 12,278,040 |
| Apr 2, 2026 | 8.11 | 8.16 | 8.03 | 8.08 | 8.08 | -0.98% | 13,415,160 |
| Apr 1, 2026 | 8.32 | 8.35 | 8.10 | 8.16 | 8.16 | -1.57% | 27,910,660 |
| Mar 31, 2026 | 8.81 | 8.82 | 8.16 | 8.29 | 8.29 | -7.89% | 57,739,360 |
| Mar 30, 2026 | 9.16 | 9.22 | 8.94 | 9.00 | 9.00 | -2.70% | 12,158,300 |
| Mar 27, 2026 | 9.12 | 9.31 | 9.09 | 9.25 | 9.25 | 0.43% | 11,428,000 |
| Mar 26, 2026 | 9.38 | 9.38 | 9.07 | 9.21 | 9.21 | -1.07% | 12,292,215 |
| Mar 25, 2026 | 8.93 | 9.44 | 8.87 | 9.31 | 9.31 | 4.26% | 21,757,900 |
| 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 |