Skip to main content
logo
Chengbang Eco-Environment Co.,Ltd. (SHA:603316)
China flag China · Delayed Price · Currency is CNY
14.41
+0.11 (0.77%)
Feb 3, 2026, 11:29 AM CST

Chengbang Eco-Environment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.3315.0714.0914.8114.815.63%27,643,580
Jan 29, 202613.4014.7413.1914.0214.024.63%28,317,040
Jan 28, 202613.6813.9913.3313.4013.40-1.54%11,532,760
Jan 27, 202613.5813.6513.0513.6113.610.44%10,145,630
Jan 26, 202614.0414.0813.3513.5513.55-3.42%12,472,030
Jan 23, 202614.2414.5513.9814.0314.03-1.82%12,890,177
Jan 22, 202614.3714.8613.8514.2914.290.63%13,055,700
Jan 21, 202614.3714.8014.1914.2014.20-10,043,400
Jan 20, 202613.8914.2313.6914.2014.20-1.73%14,261,310
Jan 19, 202614.8114.8314.1014.4514.45-2.17%14,789,550
Jan 16, 202615.5915.7014.7714.7714.77-4.95%17,942,990
Jan 15, 202615.1115.7615.0415.5415.542.10%12,203,510
Jan 14, 202615.8316.5615.0515.2215.22-4.04%20,384,630
Jan 13, 202615.2616.0915.1015.8615.864.07%18,925,200
Jan 12, 202615.3015.8815.0815.2415.24-0.46%13,330,242
Jan 9, 202615.3915.5015.0215.3115.31-1.16%9,244,660
Jan 8, 202615.6215.8915.4415.4915.49-1.09%9,916,270
Jan 7, 202616.2416.4015.5215.6615.660.32%16,190,200
Jan 6, 202614.8815.8514.5715.6115.615.12%18,073,670
Jan 5, 202614.6714.9814.5214.8514.852.41%10,107,500
Dec 31, 202514.7115.2814.0614.5014.50-1.36%8,650,330
Dec 30, 202514.8115.3614.6614.7014.70-1.47%7,853,348
Dec 29, 202515.0915.7514.8414.9214.920.27%11,245,950
Dec 26, 202514.3415.1314.3114.8814.883.77%12,915,080
Dec 25, 202514.2914.6414.1614.3414.340.35%6,419,800
Dec 24, 202513.8014.3813.8014.2914.292.58%6,587,700
Dec 23, 202514.0014.1213.7713.9313.93-0.78%6,781,048
Dec 22, 202514.3114.8214.0014.0414.04-2.23%8,951,800
Dec 19, 202514.8315.0514.2014.3614.36-0.55%7,854,200
Dec 18, 202514.1114.8414.1114.4414.440.98%8,450,300
Dec 17, 202514.1014.4713.3514.3014.300.78%9,814,444
Dec 16, 202514.8914.9014.1014.1914.19-5.27%9,852,830
Dec 15, 202515.4415.5914.8814.9814.98-3.91%10,848,770
Dec 12, 202515.0016.0914.8215.5915.594.00%15,245,540
Dec 11, 202515.5816.1014.9914.9914.99-3.79%13,808,100
Dec 10, 202515.4015.7515.0415.5815.580.91%18,680,020
Dec 9, 202515.7316.3515.4015.4415.44-0.32%19,990,450
Dec 8, 202514.5115.4914.5015.4915.4910.01%17,385,180
Dec 5, 202514.9014.9013.4014.0814.08-5.44%22,029,830
Dec 4, 202514.8615.3814.6614.8914.890.47%10,710,770
Dec 3, 202514.7815.2814.6114.8214.82-0.13%7,041,670
Dec 2, 202515.1115.1314.6114.8414.84-2.30%7,092,560
Dec 1, 202515.2815.5014.9015.1915.19-8,672,716
Nov 28, 202514.5015.8014.5015.1915.192.98%12,905,740
Nov 27, 202514.6015.2314.6014.7514.750.68%9,640,448
Nov 26, 202514.9215.0814.5814.6514.65-1.61%8,374,340
Nov 25, 202514.9915.2814.6614.8914.891.64%10,798,340
Nov 24, 202514.7114.7814.1614.6514.651.17%8,238,600
Nov 21, 202514.0814.9614.0814.4814.48-3.08%12,437,680
Nov 20, 202515.3216.0014.6314.9414.94-1.19%12,648,800