Chengbang Eco-Environment Co.,Ltd. (SHA:603316)
China · Delayed Price · Currency is CNY 13.62
+0.05 (0.37%)
Oct 23, 2025, 2:45 PM CST
Chengbang Eco-Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.46 | 13.72 | 13.31 | 13.40 | - | -1.25% | 2,540,400 |
| Oct 22, 2025 | 13.61 | 13.75 | 13.19 | 13.57 | 13.57 | -0.80% | 25,762,410 |
| Oct 21, 2025 | 13.00 | 13.81 | 13.00 | 13.68 | 13.68 | 5.31% | 47,612,359 |
| Oct 20, 2025 | 11.90 | 12.99 | 11.90 | 12.99 | 12.99 | 9.99% | 24,067,850 |
| Oct 17, 2025 | 12.59 | 12.91 | 11.66 | 11.81 | 11.81 | -5.67% | 21,259,160 |
| Oct 16, 2025 | 12.70 | 13.52 | 12.50 | 12.52 | 12.52 | -1.34% | 25,285,010 |
| Oct 15, 2025 | 12.49 | 12.86 | 12.11 | 12.69 | 12.69 | -2.98% | 25,201,650 |
| Oct 14, 2025 | 13.15 | 13.82 | 12.93 | 13.08 | 13.08 | 4.14% | 37,549,440 |
| Oct 13, 2025 | 12.72 | 13.18 | 12.30 | 12.56 | 12.56 | -7.71% | 24,888,530 |
| Oct 10, 2025 | 13.10 | 13.73 | 12.85 | 13.61 | 13.61 | 1.19% | 26,641,830 |
| Oct 9, 2025 | 13.14 | 13.90 | 13.14 | 13.45 | 13.45 | 1.51% | 39,608,595 |
| Sep 30, 2025 | 12.65 | 13.75 | 12.55 | 13.25 | 13.25 | 6.00% | 45,423,236 |
| Sep 29, 2025 | 12.91 | 13.48 | 12.50 | 12.50 | 12.50 | -4.73% | 30,307,510 |
| Sep 26, 2025 | 12.74 | 13.46 | 12.02 | 13.12 | 13.12 | 2.98% | 39,508,220 |
| Sep 25, 2025 | 13.98 | 14.90 | 12.73 | 12.74 | 12.74 | -8.48% | 51,924,410 |
| Sep 24, 2025 | 13.00 | 13.92 | 12.65 | 13.92 | 13.92 | 10.04% | 27,502,265 |
| Sep 23, 2025 | 11.46 | 12.65 | 11.46 | 12.65 | 12.65 | 10.00% | 17,670,511 |
| Sep 22, 2025 | 12.00 | 12.00 | 11.07 | 11.50 | 11.50 | -2.46% | 23,195,164 |
| Sep 19, 2025 | 12.41 | 12.51 | 11.69 | 11.79 | 11.79 | -4.07% | 28,781,343 |
| Sep 18, 2025 | 11.48 | 12.59 | 11.30 | 12.29 | 12.29 | 6.50% | 42,889,781 |
| Sep 17, 2025 | 11.11 | 12.30 | 10.81 | 11.54 | 11.54 | 0.79% | 46,321,460 |
| Sep 16, 2025 | 10.56 | 11.45 | 10.45 | 11.45 | 11.45 | 9.99% | 23,845,039 |
| Sep 15, 2025 | 10.95 | 11.00 | 10.35 | 10.41 | 10.41 | -4.23% | 30,990,985 |
| Sep 12, 2025 | 10.27 | 11.40 | 10.17 | 10.87 | 10.87 | 4.72% | 47,094,245 |
| Sep 11, 2025 | 10.19 | 11.00 | 10.00 | 10.38 | 10.38 | 3.59% | 54,147,903 |
| Sep 10, 2025 | 9.21 | 10.02 | 9.19 | 10.02 | 10.02 | 9.99% | 15,852,573 |
| Sep 9, 2025 | 9.28 | 9.47 | 9.10 | 9.11 | 9.11 | -1.83% | 13,252,467 |
| Sep 8, 2025 | 9.62 | 9.62 | 9.15 | 9.28 | 9.28 | -2.32% | 16,596,407 |
| Sep 5, 2025 | 9.40 | 9.76 | 9.15 | 9.50 | 9.50 | 1.39% | 19,740,841 |
| Sep 4, 2025 | 9.72 | 9.90 | 9.23 | 9.37 | 9.37 | -5.35% | 29,067,400 |
| Sep 3, 2025 | 9.60 | 10.20 | 9.34 | 9.90 | 9.90 | 3.02% | 36,983,581 |
| Sep 2, 2025 | 9.69 | 9.88 | 9.42 | 9.61 | 9.61 | -2.73% | 31,799,021 |
| Sep 1, 2025 | 10.29 | 10.30 | 9.73 | 9.88 | 9.88 | 3.56% | 63,476,641 |
| Aug 29, 2025 | 8.59 | 9.54 | 8.55 | 9.54 | 9.54 | 10.03% | 17,832,401 |
| Aug 28, 2025 | 8.53 | 8.67 | 8.26 | 8.67 | 8.67 | 1.05% | 17,546,831 |
| Aug 27, 2025 | 9.05 | 9.06 | 8.58 | 8.58 | 8.58 | -5.09% | 23,137,890 |
| Aug 26, 2025 | 9.49 | 9.50 | 8.92 | 9.04 | 9.04 | -4.14% | 26,932,410 |
| Aug 25, 2025 | 9.61 | 10.21 | 9.35 | 9.43 | 9.43 | 1.07% | 48,244,440 |
| Aug 22, 2025 | 9.15 | 9.58 | 8.93 | 9.33 | 9.33 | 2.30% | 41,580,010 |
| Aug 21, 2025 | 8.80 | 9.40 | 8.74 | 9.12 | 9.12 | 4.47% | 46,385,960 |
| Aug 20, 2025 | 8.73 | 8.78 | 8.63 | 8.73 | 8.73 | 0.81% | 12,391,930 |
| Aug 19, 2025 | 8.60 | 8.68 | 8.50 | 8.66 | 8.66 | 1.64% | 10,463,600 |
| Aug 18, 2025 | 8.46 | 8.69 | 8.43 | 8.52 | 8.52 | 1.43% | 11,050,275 |
| Aug 15, 2025 | 8.42 | 8.49 | 8.37 | 8.40 | 8.40 | -0.36% | 9,980,030 |
| Aug 14, 2025 | 8.67 | 8.70 | 8.40 | 8.43 | 8.43 | -2.77% | 11,723,100 |
| Aug 13, 2025 | 8.69 | 8.78 | 8.64 | 8.67 | 8.67 | - | 10,465,340 |
| Aug 12, 2025 | 8.82 | 8.82 | 8.58 | 8.67 | 8.67 | -2.25% | 17,128,310 |
| Aug 11, 2025 | 8.75 | 8.92 | 8.70 | 8.87 | 8.87 | 1.84% | 16,562,360 |
| Aug 8, 2025 | 8.75 | 8.85 | 8.66 | 8.71 | 8.71 | -1.02% | 15,838,150 |
| Aug 7, 2025 | 8.67 | 8.93 | 8.61 | 8.80 | 8.80 | 1.73% | 25,061,651 |