Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China · Delayed Price · Currency is CNY 7.74
+0.03 (0.39%)
Jun 16, 2026, 1:40 PM CST
SHA:601827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.59 | 7.68 | 7.59 | 7.65 | - | 1.19% | 3,246,943 |
| Jun 12, 2026 | 7.48 | 7.59 | 7.43 | 7.56 | 7.56 | 1.48% | 5,466,924 |
| Jun 11, 2026 | 7.57 | 7.61 | 7.44 | 7.45 | 7.45 | -2.23% | 5,538,678 |
| Jun 10, 2026 | 7.61 | 7.66 | 7.48 | 7.62 | 7.62 | 0.13% | 6,364,022 |
| Jun 9, 2026 | 7.69 | 7.70 | 7.56 | 7.61 | 7.61 | -0.31% | 6,498,900 |
| Jun 8, 2026 | 7.95 | 8.01 | 7.82 | 7.90 | 7.63 | -1.25% | 8,919,700 |
| Jun 5, 2026 | 8.16 | 8.24 | 7.97 | 8.00 | 7.73 | -1.96% | 11,766,200 |
| Jun 4, 2026 | 8.34 | 8.39 | 8.13 | 8.16 | 7.89 | -3.09% | 12,590,200 |
| Jun 3, 2026 | 8.47 | 8.48 | 8.26 | 8.42 | 8.14 | -1.17% | 16,338,900 |
| Jun 2, 2026 | 8.50 | 8.65 | 8.40 | 8.52 | 8.23 | -0.70% | 19,028,900 |
| Jun 1, 2026 | 8.33 | 8.58 | 8.21 | 8.58 | 8.29 | 3.62% | 26,292,800 |
| May 29, 2026 | 8.14 | 8.31 | 8.10 | 8.28 | 8.00 | 1.60% | 14,660,800 |
| May 28, 2026 | 8.12 | 8.21 | 8.08 | 8.15 | 7.88 | 0.62% | 10,099,190 |
| May 27, 2026 | 8.03 | 8.18 | 8.00 | 8.10 | 7.83 | 0.87% | 9,420,990 |
| May 26, 2026 | 8.03 | 8.05 | 7.94 | 8.03 | 7.76 | - | 5,640,700 |
| May 25, 2026 | 7.84 | 8.04 | 7.84 | 8.03 | 7.76 | 2.69% | 6,855,700 |
| May 22, 2026 | 7.85 | 7.89 | 7.74 | 7.82 | 7.56 | -0.13% | 5,529,300 |
| May 21, 2026 | 7.91 | 8.01 | 7.82 | 7.83 | 7.57 | -1.14% | 5,842,200 |
| May 20, 2026 | 8.07 | 8.07 | 7.90 | 7.92 | 7.65 | -2.10% | 8,046,100 |
| May 19, 2026 | 8.02 | 8.11 | 7.99 | 8.09 | 7.82 | 0.87% | 6,163,800 |
| May 18, 2026 | 7.97 | 8.02 | 7.96 | 8.02 | 7.75 | 0.25% | 4,538,100 |
| May 15, 2026 | 8.10 | 8.10 | 7.96 | 8.00 | 7.73 | -0.74% | 7,924,100 |
| May 14, 2026 | 8.19 | 8.24 | 8.05 | 8.06 | 7.79 | -1.71% | 7,434,400 |
| May 13, 2026 | 8.13 | 8.24 | 8.13 | 8.20 | 7.92 | 0.61% | 6,395,700 |
| May 12, 2026 | 8.16 | 8.19 | 8.12 | 8.15 | 7.88 | -0.12% | 5,217,800 |
| May 11, 2026 | 8.17 | 8.17 | 8.10 | 8.16 | 7.89 | - | 7,002,500 |
| May 8, 2026 | 8.18 | 8.23 | 8.11 | 8.16 | 7.89 | -0.37% | 6,018,059 |
| May 7, 2026 | 8.20 | 8.22 | 8.13 | 8.19 | 7.91 | -0.24% | 7,057,900 |
| May 6, 2026 | 8.24 | 8.25 | 8.12 | 8.21 | 7.93 | -0.36% | 10,542,100 |
| Apr 30, 2026 | 8.18 | 8.28 | 8.15 | 8.24 | 7.96 | 2.23% | 16,000,880 |
| Apr 29, 2026 | 8.00 | 8.09 | 7.98 | 8.06 | 7.79 | 0.75% | 7,153,200 |
| Apr 28, 2026 | 7.97 | 8.03 | 7.95 | 8.00 | 7.73 | 0.38% | 5,614,425 |
| Apr 27, 2026 | 7.98 | 7.99 | 7.94 | 7.97 | 7.70 | -0.25% | 5,410,976 |
| Apr 24, 2026 | 8.04 | 8.06 | 7.96 | 7.99 | 7.72 | -0.62% | 7,437,759 |
| Apr 23, 2026 | 7.97 | 8.04 | 7.96 | 8.04 | 7.77 | 1.13% | 9,273,200 |
| Apr 22, 2026 | 7.94 | 7.98 | 7.92 | 7.95 | 7.68 | - | 5,099,985 |
| Apr 21, 2026 | 7.90 | 7.96 | 7.89 | 7.95 | 7.68 | 0.38% | 4,957,299 |
| Apr 20, 2026 | 7.89 | 7.93 | 7.87 | 7.92 | 7.65 | 0.25% | 4,855,481 |
| Apr 17, 2026 | 7.96 | 7.96 | 7.88 | 7.90 | 7.63 | -0.75% | 6,603,500 |
| Apr 16, 2026 | 7.96 | 7.98 | 7.94 | 7.96 | 7.69 | - | 5,057,100 |
| Apr 15, 2026 | 8.00 | 8.01 | 7.95 | 7.96 | 7.69 | -0.38% | 5,361,382 |
| Apr 14, 2026 | 7.99 | 8.02 | 7.92 | 7.99 | 7.72 | 0.25% | 5,735,227 |
| Apr 13, 2026 | 7.97 | 7.98 | 7.90 | 7.97 | 7.70 | -0.50% | 7,656,448 |
| Apr 10, 2026 | 7.92 | 8.03 | 7.92 | 8.01 | 7.74 | 1.01% | 7,639,100 |
| Apr 9, 2026 | 8.00 | 8.02 | 7.90 | 7.93 | 7.66 | -1.37% | 7,501,100 |
| Apr 8, 2026 | 8.02 | 8.06 | 7.95 | 8.04 | 7.77 | 1.39% | 11,583,890 |
| Apr 7, 2026 | 7.89 | 7.96 | 7.86 | 7.93 | 7.66 | 0.63% | 6,142,566 |
| Apr 3, 2026 | 8.08 | 8.09 | 7.86 | 7.88 | 7.61 | -2.48% | 12,278,040 |
| Apr 2, 2026 | 8.11 | 8.16 | 8.03 | 8.08 | 7.81 | -0.98% | 13,415,160 |
| Apr 1, 2026 | 8.32 | 8.35 | 8.10 | 8.16 | 7.89 | -1.57% | 27,910,660 |