Shanghai Emperor of Cleaning Hi-Tech Co., Ltd (SHA:603200)
China · Delayed Price · Currency is CNY 57.37
-2.46 (-4.11%)
At close: Mar 23, 2026
SHA:603200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 61.27 | 62.80 | 59.75 | 59.83 | - | -2.37% | 5,773,843 |
| Mar 19, 2026 | 63.20 | 63.99 | 60.80 | 61.28 | 61.28 | -4.47% | 5,562,292 |
| Mar 18, 2026 | 65.77 | 66.20 | 63.54 | 64.15 | 64.15 | -2.46% | 5,104,265 |
| Mar 17, 2026 | 68.28 | 68.96 | 65.55 | 65.77 | 65.77 | -3.68% | 3,305,045 |
| Mar 16, 2026 | 67.57 | 68.51 | 66.90 | 68.28 | 68.28 | 0.49% | 3,299,673 |
| Mar 13, 2026 | 69.00 | 70.60 | 67.51 | 67.95 | 67.95 | -2.89% | 5,614,920 |
| Mar 12, 2026 | 71.00 | 71.37 | 69.80 | 69.97 | 69.97 | -2.28% | 3,483,322 |
| Mar 11, 2026 | 71.50 | 73.17 | 70.92 | 71.60 | 71.60 | 0.03% | 4,673,963 |
| Mar 10, 2026 | 72.01 | 72.97 | 70.99 | 71.58 | 71.58 | 0.45% | 3,596,771 |
| Mar 9, 2026 | 70.00 | 71.74 | 68.28 | 71.26 | 71.26 | -1.71% | 3,230,301 |
| Mar 6, 2026 | 72.45 | 73.39 | 71.74 | 72.50 | 72.50 | -0.18% | 1,860,474 |
| Mar 5, 2026 | 74.57 | 74.64 | 71.70 | 72.63 | 72.63 | -0.75% | 3,108,757 |
| Mar 4, 2026 | 71.00 | 74.49 | 70.88 | 73.18 | 73.18 | 1.25% | 3,476,419 |
| Mar 3, 2026 | 78.00 | 78.40 | 72.13 | 72.28 | 72.28 | -6.19% | 4,279,553 |
| Mar 2, 2026 | 77.62 | 79.10 | 75.90 | 77.05 | 77.05 | -2.71% | 4,021,645 |
| Feb 27, 2026 | 79.90 | 79.90 | 78.16 | 79.20 | 79.20 | -0.94% | 3,232,883 |
| Feb 26, 2026 | 80.76 | 81.19 | 79.79 | 79.95 | 79.95 | -0.51% | 3,155,410 |
| Feb 25, 2026 | 80.50 | 81.09 | 79.15 | 80.36 | 80.36 | -0.24% | 3,534,093 |
| Feb 24, 2026 | 79.99 | 80.79 | 79.13 | 80.55 | 80.55 | 1.91% | 2,433,791 |
| Feb 13, 2026 | 80.20 | 80.68 | 79.00 | 79.04 | 79.04 | -1.47% | 2,614,757 |
| Feb 12, 2026 | 82.11 | 82.30 | 80.20 | 80.22 | 80.22 | -2.28% | 3,670,380 |
| Feb 11, 2026 | 81.53 | 83.80 | 80.49 | 82.09 | 82.09 | 1.17% | 3,414,465 |
| Feb 10, 2026 | 83.20 | 83.84 | 81.00 | 81.14 | 81.14 | -2.78% | 3,523,332 |
| Feb 9, 2026 | 84.70 | 84.70 | 82.48 | 83.46 | 83.46 | -0.13% | 4,326,961 |
| Feb 6, 2026 | 80.77 | 84.72 | 80.10 | 83.57 | 83.57 | 2.18% | 6,746,265 |
| Feb 5, 2026 | 80.00 | 82.99 | 79.79 | 81.79 | 81.79 | 0.70% | 4,817,641 |
| Feb 4, 2026 | 80.81 | 82.50 | 79.86 | 81.22 | 81.22 | -0.77% | 3,840,248 |
| Feb 3, 2026 | 78.40 | 82.33 | 77.47 | 81.85 | 81.85 | 6.28% | 6,999,679 |
| Feb 2, 2026 | 80.57 | 81.68 | 77.00 | 77.01 | 77.01 | -4.74% | 4,927,151 |
| Jan 30, 2026 | 80.25 | 81.80 | 78.58 | 80.84 | 80.84 | -1.17% | 6,092,734 |
| Jan 29, 2026 | 84.01 | 86.50 | 81.40 | 81.80 | 81.80 | -3.59% | 6,703,217 |
| Jan 28, 2026 | 85.01 | 86.00 | 83.70 | 84.85 | 84.85 | -0.77% | 5,502,600 |
| Jan 27, 2026 | 86.72 | 87.77 | 81.80 | 85.51 | 85.51 | -1.88% | 8,231,182 |
| Jan 26, 2026 | 91.00 | 91.00 | 86.97 | 87.15 | 87.15 | -2.06% | 11,079,960 |
| Jan 23, 2026 | 81.99 | 88.98 | 80.84 | 88.98 | 88.98 | 10.00% | 12,785,053 |
| Jan 22, 2026 | 83.00 | 83.72 | 80.51 | 80.89 | 80.89 | -1.65% | 4,700,272 |
| Jan 21, 2026 | 80.00 | 83.30 | 79.76 | 82.25 | 82.25 | 0.46% | 5,134,649 |
| Jan 20, 2026 | 85.80 | 86.47 | 81.00 | 81.87 | 81.87 | -4.62% | 8,291,149 |
| Jan 19, 2026 | 86.42 | 87.10 | 83.58 | 85.84 | 85.84 | -0.66% | 7,068,984 |
| Jan 16, 2026 | 85.54 | 88.82 | 84.14 | 86.41 | 86.41 | 1.16% | 12,421,120 |
| Jan 15, 2026 | 82.00 | 87.50 | 81.50 | 85.42 | 85.42 | 3.64% | 16,067,830 |
| Jan 14, 2026 | 76.53 | 84.34 | 76.51 | 82.42 | 82.42 | 7.50% | 17,575,840 |
| Jan 13, 2026 | 80.00 | 80.36 | 76.51 | 76.67 | 76.67 | -4.16% | 8,591,416 |
| Jan 12, 2026 | 76.84 | 81.08 | 73.85 | 80.00 | 80.00 | 3.95% | 13,014,110 |
| Jan 9, 2026 | 76.07 | 77.99 | 74.81 | 76.96 | 76.96 | 0.12% | 6,483,984 |
| Jan 8, 2026 | 77.24 | 79.79 | 76.06 | 76.87 | 76.87 | -0.93% | 7,645,195 |
| Jan 7, 2026 | 77.64 | 79.80 | 76.70 | 77.59 | 77.59 | -0.10% | 9,683,076 |
| Jan 6, 2026 | 75.99 | 79.70 | 75.31 | 77.67 | 77.67 | 4.26% | 12,678,050 |
| Jan 5, 2026 | 71.27 | 75.00 | 70.81 | 74.50 | 74.50 | 4.72% | 10,013,170 |
| Dec 31, 2025 | 71.45 | 72.50 | 69.90 | 71.14 | 71.14 | -0.20% | 4,692,549 |