Chengbang Eco-Environment Co.,Ltd. (SHA:603316)
China · Delayed Price · Currency is CNY 9.54
+0.87 (10.03%)
Aug 29, 2025, 3:00 PM CST
Chengbang Eco-Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 8.68 | 8.68 | 8.56 | 8.65 | 8.65 | - | 8,155,201 |
| Aug 5, 2025 | 8.59 | 8.66 | 8.55 | 8.65 | 8.65 | 1.17% | 9,748,280 |
| Aug 4, 2025 | 8.42 | 8.59 | 8.37 | 8.55 | 8.55 | 1.30% | 9,008,150 |
| Aug 1, 2025 | 8.42 | 8.48 | 8.36 | 8.44 | 8.44 | 0.84% | 8,342,600 |
| Jul 31, 2025 | 8.54 | 8.58 | 8.37 | 8.37 | 8.37 | -1.99% | 10,794,800 |
| Jul 30, 2025 | 8.57 | 8.64 | 8.47 | 8.54 | 8.54 | -0.35% | 10,336,300 |
| Jul 29, 2025 | 8.72 | 8.72 | 8.46 | 8.57 | 8.57 | -1.38% | 12,231,300 |
| Jul 28, 2025 | 8.65 | 8.72 | 8.60 | 8.69 | 8.69 | 0.93% | 8,818,890 |
| Jul 25, 2025 | 8.68 | 8.70 | 8.58 | 8.61 | 8.61 | -1.03% | 9,074,680 |
| Jul 24, 2025 | 8.72 | 8.72 | 8.61 | 8.70 | 8.70 | 1.28% | 9,547,300 |
| Jul 23, 2025 | 8.67 | 8.74 | 8.57 | 8.59 | 8.59 | -1.15% | 10,753,305 |
| Jul 22, 2025 | 8.89 | 8.92 | 8.63 | 8.69 | 8.69 | -1.92% | 16,000,982 |
| Jul 21, 2025 | 8.77 | 8.87 | 8.74 | 8.86 | 8.86 | 1.37% | 16,306,746 |
| Jul 18, 2025 | 8.90 | 8.91 | 8.68 | 8.74 | 8.74 | -1.47% | 14,624,206 |
| Jul 17, 2025 | 8.88 | 8.90 | 8.80 | 8.87 | 8.87 | -0.22% | 13,685,420 |
| Jul 16, 2025 | 8.91 | 8.94 | 8.83 | 8.89 | 8.89 | -0.22% | 12,125,200 |
| Jul 15, 2025 | 8.99 | 9.00 | 8.77 | 8.91 | 8.91 | -1.55% | 20,894,039 |
| Jul 14, 2025 | 9.13 | 9.13 | 8.97 | 9.05 | 9.05 | -0.88% | 20,457,856 |
| Jul 11, 2025 | 9.11 | 9.20 | 8.98 | 9.13 | 9.13 | 0.22% | 29,638,485 |
| Jul 10, 2025 | 9.38 | 9.39 | 9.09 | 9.11 | 9.11 | -2.77% | 39,742,321 |
| Jul 9, 2025 | 9.83 | 9.86 | 9.31 | 9.37 | 9.37 | -6.67% | 64,535,990 |
| Jul 8, 2025 | 10.01 | 10.44 | 9.82 | 10.04 | 10.04 | -4.02% | 66,786,586 |
| Jul 7, 2025 | 11.28 | 11.48 | 10.46 | 10.46 | 10.46 | -9.98% | 86,387,282 |
| Jul 4, 2025 | 12.20 | 13.17 | 10.83 | 11.62 | 11.62 | -2.92% | 106,309,893 |
| Jul 3, 2025 | 11.10 | 11.97 | 10.15 | 11.97 | 11.97 | 10.02% | 93,411,051 |
| Jul 2, 2025 | 10.85 | 10.88 | 10.53 | 10.88 | 10.88 | 10.01% | 75,412,515 |
| Jul 1, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.01% | 7,870,455 |
| Jun 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 10.04% | 3,493,220 |
| Jun 27, 2025 | 7.50 | 8.17 | 7.50 | 8.17 | 8.17 | 9.96% | 25,221,090 |
| Jun 26, 2025 | 6.73 | 7.43 | 6.68 | 7.43 | 7.43 | 10.07% | 30,822,990 |
| Jun 25, 2025 | 7.19 | 7.49 | 6.72 | 6.75 | 6.75 | -0.88% | 27,036,390 |
| Jun 24, 2025 | 6.58 | 6.83 | 6.58 | 6.81 | 6.81 | 3.34% | 6,114,100 |
| Jun 23, 2025 | 6.39 | 6.63 | 6.32 | 6.59 | 6.59 | 2.17% | 7,425,300 |