Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China · Delayed Price · Currency is CNY 7.65
+0.02 (0.26%)
Oct 23, 2026, 3:00 PM CST
SHA:601827 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.61 | 7.70 | 7.56 | 7.65 | 7.65 | 0.26% | 4,270,300 |
| Oct 22, 2026 | 7.83 | 7.84 | 7.63 | 7.63 | 7.63 | -2.43% | 3,818,800 |
| Oct 21, 2026 | 7.96 | 7.96 | 7.79 | 7.82 | 7.82 | -1.51% | 3,533,100 |
| Oct 20, 2026 | 8.06 | 8.10 | 7.93 | 7.94 | 7.94 | -1.73% | 4,038,700 |
| Oct 19, 2026 | 7.90 | 8.12 | 7.89 | 8.08 | 8.08 | 1.76% | 6,138,800 |
| Oct 16, 2026 | 8.10 | 8.10 | 7.91 | 7.94 | 7.94 | -1.37% | 5,889,700 |
| Oct 15, 2026 | 8.18 | 8.18 | 8.02 | 8.05 | 8.05 | -1.59% | 5,730,800 |
| Oct 14, 2026 | 8.10 | 8.23 | 8.09 | 8.18 | 8.18 | 0.86% | 3,513,200 |
| Oct 13, 2026 | 8.14 | 8.25 | 8.10 | 8.11 | 8.11 | -1.22% | 7,049,660 |
| Oct 12, 2026 | 8.00 | 8.44 | 8.00 | 8.21 | 8.21 | 2.11% | 13,802,370 |
| Oct 9, 2026 | 8.17 | 8.22 | 7.95 | 8.04 | 8.04 | 1.77% | 13,739,100 |
| Oct 8, 2026 | 7.94 | 7.98 | 7.87 | 7.90 | 7.90 | - | 4,743,440 |
| Sep 30, 2026 | 7.86 | 7.91 | 7.82 | 7.90 | 7.90 | 1.02% | 3,064,999 |
| Sep 29, 2026 | 7.78 | 7.85 | 7.77 | 7.82 | 7.82 | 0.51% | 2,153,799 |
| Sep 28, 2026 | 7.82 | 7.84 | 7.74 | 7.78 | 7.78 | -0.38% | 3,128,345 |
| Sep 24, 2026 | 7.86 | 7.89 | 7.79 | 7.81 | 7.81 | -0.64% | 3,217,000 |
| Sep 23, 2026 | 7.85 | 7.91 | 7.82 | 7.86 | 7.86 | 0.26% | 3,402,500 |
| Sep 22, 2026 | 7.83 | 7.86 | 7.81 | 7.84 | 7.84 | 0.13% | 2,757,100 |
| Sep 21, 2026 | 7.90 | 7.91 | 7.79 | 7.83 | 7.83 | -0.76% | 6,994,000 |
| Sep 18, 2026 | 7.95 | 8.00 | 7.89 | 7.89 | 7.89 | -0.50% | 4,793,400 |
| Sep 17, 2026 | 8.05 | 8.05 | 7.89 | 7.93 | 7.93 | -1.49% | 5,478,300 |
| Sep 16, 2026 | 8.17 | 8.20 | 8.02 | 8.05 | 8.05 | -0.98% | 5,957,339 |
| Sep 15, 2026 | 8.12 | 8.26 | 8.09 | 8.13 | 8.13 | -0.49% | 5,984,239 |
| Sep 14, 2026 | 8.06 | 8.22 | 7.99 | 8.17 | 8.17 | 1.11% | 6,272,600 |
| Sep 11, 2026 | 8.18 | 8.26 | 8.03 | 8.08 | 8.08 | -1.46% | 11,804,598 |
| Sep 10, 2026 | 8.18 | 8.29 | 8.14 | 8.20 | 8.20 | 0.37% | 6,604,630 |
| Sep 9, 2026 | 8.09 | 8.19 | 8.04 | 8.17 | 8.17 | 1.36% | 4,463,162 |
| Sep 8, 2026 | 8.14 | 8.15 | 8.04 | 8.06 | 8.06 | -0.74% | 4,965,400 |
| Sep 7, 2026 | 8.06 | 8.12 | 8.02 | 8.12 | 8.12 | 1.00% | 4,621,000 |
| Sep 4, 2026 | 8.13 | 8.16 | 8.04 | 8.04 | 8.04 | -0.99% | 5,707,161 |
| Sep 3, 2026 | 8.11 | 8.18 | 8.08 | 8.12 | 8.12 | -0.12% | 3,890,200 |
| Sep 2, 2026 | 8.18 | 8.21 | 8.11 | 8.13 | 8.13 | -0.97% | 3,904,999 |
| Sep 1, 2026 | 8.28 | 8.33 | 8.18 | 8.21 | 8.21 | -0.85% | 6,260,400 |
| Aug 31, 2026 | 8.18 | 8.31 | 8.10 | 8.28 | 8.28 | 1.60% | 6,635,000 |
| Aug 28, 2026 | 8.17 | 8.24 | 8.10 | 8.15 | 8.15 | -0.61% | 4,984,910 |
| Aug 27, 2026 | 8.07 | 8.24 | 8.03 | 8.20 | 8.20 | 1.36% | 6,951,310 |
| Aug 26, 2026 | 8.09 | 8.18 | 7.98 | 8.09 | 8.09 | -2.18% | 11,179,392 |
| Aug 25, 2026 | 8.25 | 8.30 | 8.23 | 8.27 | 8.27 | 0.12% | 4,169,663 |
| Aug 24, 2026 | 8.20 | 8.33 | 8.20 | 8.26 | 8.26 | 0.85% | 3,235,600 |
| Aug 21, 2026 | 8.28 | 8.28 | 8.09 | 8.19 | 8.19 | -1.21% | 5,575,700 |
| Aug 20, 2026 | 8.23 | 8.34 | 8.22 | 8.29 | 8.29 | 0.73% | 4,169,900 |
| Aug 19, 2026 | 8.30 | 8.40 | 8.22 | 8.23 | 8.23 | -1.32% | 5,310,733 |
| Aug 18, 2026 | 8.32 | 8.35 | 8.25 | 8.34 | 8.34 | 0.24% | 5,789,600 |
| Aug 17, 2026 | 8.40 | 8.40 | 8.26 | 8.32 | 8.32 | -1.07% | 6,765,600 |
| Aug 14, 2026 | 8.56 | 8.66 | 8.39 | 8.41 | 8.41 | -2.21% | 9,826,700 |
| Aug 13, 2026 | 8.37 | 8.69 | 8.19 | 8.60 | 8.60 | 2.63% | 20,335,570 |
| Aug 12, 2026 | 8.78 | 8.78 | 8.36 | 8.38 | 8.38 | -3.46% | 13,275,200 |
| Aug 11, 2026 | 8.79 | 8.93 | 8.67 | 8.68 | 8.68 | -1.81% | 8,420,400 |
| Aug 10, 2026 | 8.41 | 8.99 | 8.38 | 8.84 | 8.84 | 5.11% | 23,350,300 |
| Aug 7, 2026 | 8.40 | 8.43 | 8.27 | 8.41 | 8.41 | 0.72% | 7,232,005 |