Chongqing Sanfeng Environment Group Corp., Ltd. (SHA:601827)
China · Delayed Price · Currency is CNY 8.26
+0.07 (0.85%)
Aug 24, 2026, 3:00 PM CST
SHA:601827 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.36 | 8.47 | 8.26 | 8.35 | 8.35 | - | 6,610,900 |
| Aug 5, 2026 | 8.41 | 8.52 | 8.34 | 8.35 | 8.35 | -0.71% | 7,753,833 |
| Aug 4, 2026 | 8.53 | 8.55 | 8.38 | 8.41 | 8.41 | -0.47% | 9,859,610 |
| Aug 3, 2026 | 8.46 | 8.56 | 8.40 | 8.45 | 8.45 | 0.24% | 12,857,900 |
| Jul 31, 2026 | 8.24 | 8.45 | 8.20 | 8.43 | 8.43 | 1.81% | 13,301,785 |
| Jul 30, 2026 | 8.10 | 8.28 | 8.10 | 8.28 | 8.28 | 2.35% | 10,538,140 |
| Jul 29, 2026 | 7.95 | 8.15 | 7.95 | 8.09 | 8.09 | 1.38% | 7,486,600 |
| Jul 28, 2026 | 8.09 | 8.09 | 7.90 | 7.98 | 7.98 | -1.97% | 6,742,856 |
| Jul 27, 2026 | 8.03 | 8.16 | 8.01 | 8.14 | 8.14 | 1.62% | 10,742,300 |
| Jul 24, 2026 | 7.91 | 8.12 | 7.91 | 8.01 | 8.01 | 0.12% | 9,346,700 |
| Jul 23, 2026 | 7.87 | 8.03 | 7.84 | 8.00 | 8.00 | 1.52% | 7,751,300 |
| Jul 22, 2026 | 7.84 | 7.91 | 7.71 | 7.88 | 7.88 | 0.51% | 7,326,600 |
| Jul 21, 2026 | 7.88 | 7.98 | 7.79 | 7.84 | 7.84 | -0.88% | 9,472,700 |
| Jul 20, 2026 | 7.84 | 7.98 | 7.78 | 7.91 | 7.91 | 1.41% | 8,582,467 |
| Jul 17, 2026 | 7.86 | 7.98 | 7.76 | 7.80 | 7.80 | -0.51% | 9,847,843 |
| Jul 16, 2026 | 7.81 | 7.91 | 7.76 | 7.84 | 7.84 | 0.26% | 8,985,100 |
| Jul 15, 2026 | 7.90 | 7.97 | 7.67 | 7.82 | 7.82 | -1.14% | 13,990,593 |
| Jul 14, 2026 | 7.92 | 7.99 | 7.88 | 7.91 | 7.91 | 0.38% | 10,337,699 |
| Jul 13, 2026 | 7.62 | 8.07 | 7.62 | 7.88 | 7.88 | 4.10% | 16,162,604 |
| Jul 10, 2026 | 7.57 | 7.68 | 7.42 | 7.57 | 7.57 | 1.07% | 6,069,400 |
| Jul 9, 2026 | 7.61 | 7.63 | 7.42 | 7.49 | 7.49 | -1.71% | 4,541,600 |
| Jul 8, 2026 | 7.60 | 7.72 | 7.55 | 7.62 | 7.62 | 0.53% | 3,743,273 |
| Jul 7, 2026 | 7.73 | 7.73 | 7.56 | 7.58 | 7.58 | -1.94% | 3,805,500 |
| Jul 6, 2026 | 7.54 | 7.75 | 7.47 | 7.73 | 7.73 | 3.20% | 6,487,359 |
| Jul 3, 2026 | 7.50 | 7.53 | 7.46 | 7.49 | 7.49 | - | 3,860,300 |
| Jul 2, 2026 | 7.39 | 7.52 | 7.36 | 7.49 | 7.49 | 1.08% | 3,177,258 |
| Jul 1, 2026 | 7.27 | 7.44 | 7.24 | 7.41 | 7.41 | 1.93% | 3,588,200 |
| Jun 30, 2026 | 7.28 | 7.30 | 7.21 | 7.27 | 7.27 | -0.55% | 3,229,420 |
| Jun 29, 2026 | 7.19 | 7.34 | 7.07 | 7.31 | 7.31 | 1.67% | 5,336,700 |
| Jun 26, 2026 | 7.27 | 7.29 | 7.19 | 7.19 | 7.19 | -1.10% | 3,994,461 |
| Jun 25, 2026 | 7.34 | 7.36 | 7.18 | 7.27 | 7.27 | -1.62% | 6,505,200 |
| Jun 24, 2026 | 7.54 | 7.55 | 7.32 | 7.39 | 7.39 | -1.86% | 6,503,800 |
| Jun 23, 2026 | 7.48 | 7.66 | 7.42 | 7.53 | 7.53 | - | 4,912,400 |
| Jun 22, 2026 | 7.54 | 7.55 | 7.27 | 7.53 | 7.53 | -0.26% | 7,549,000 |
| Jun 18, 2026 | 7.73 | 7.75 | 7.54 | 7.55 | 7.55 | -2.20% | 5,203,241 |
| Jun 17, 2026 | 7.70 | 7.76 | 7.65 | 7.72 | 7.72 | -0.26% | 5,244,478 |
| Jun 16, 2026 | 7.71 | 7.79 | 7.67 | 7.74 | 7.74 | 0.39% | 6,004,200 |
| Jun 15, 2026 | 7.59 | 7.73 | 7.59 | 7.71 | 7.71 | 1.98% | 5,783,543 |