Shanghai Conglin Environmental Protection Technology Co., Ltd. (SHA:688370)
China · Delayed Price · Currency is CNY 24.40
-0.80 (-3.17%)
At close: May 26, 2026
SHA:688370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 25.36 | 25.93 | 25.10 | 25.20 | 25.20 | -0.94% | 1,345,573 |
| May 22, 2026 | 25.60 | 25.71 | 24.91 | 25.44 | 25.44 | 0.16% | 865,373 |
| May 21, 2026 | 25.50 | 26.14 | 25.10 | 25.40 | 25.40 | -0.70% | 1,594,477 |
| May 20, 2026 | 25.13 | 25.78 | 25.03 | 25.58 | 25.58 | 1.19% | 1,109,633 |
| May 19, 2026 | 25.49 | 25.49 | 24.57 | 25.28 | 25.28 | 0.76% | 963,197 |
| May 18, 2026 | 24.16 | 25.13 | 24.13 | 25.09 | 25.09 | 2.95% | 1,253,659 |
| May 15, 2026 | 24.78 | 24.85 | 24.18 | 24.37 | 24.37 | -2.05% | 988,817 |
| May 14, 2026 | 24.55 | 25.29 | 24.20 | 24.88 | 24.88 | 1.43% | 1,172,766 |
| May 13, 2026 | 24.52 | 24.74 | 24.05 | 24.53 | 24.53 | 0.53% | 769,735 |
| May 12, 2026 | 25.60 | 25.60 | 24.30 | 24.40 | 24.40 | -3.94% | 1,365,337 |
| May 11, 2026 | 25.91 | 25.91 | 25.10 | 25.40 | 25.40 | -0.35% | 1,289,742 |
| May 8, 2026 | 25.44 | 25.52 | 25.30 | 25.49 | 25.49 | 0.20% | 662,886 |
| May 7, 2026 | 25.35 | 25.60 | 25.27 | 25.44 | 25.44 | 0.43% | 674,801 |
| May 6, 2026 | 25.08 | 25.80 | 25.08 | 25.33 | 25.33 | -0.12% | 1,373,411 |
| Apr 30, 2026 | 24.92 | 25.44 | 24.62 | 25.36 | 25.36 | 2.26% | 854,803 |
| Apr 29, 2026 | 24.36 | 24.95 | 24.36 | 24.80 | 24.80 | 1.68% | 938,236 |
| Apr 28, 2026 | 24.73 | 24.92 | 24.28 | 24.39 | 24.39 | -2.21% | 898,846 |
| Apr 27, 2026 | 23.91 | 25.20 | 23.91 | 24.94 | 24.94 | 4.09% | 1,984,772 |
| Apr 24, 2026 | 24.45 | 24.81 | 23.85 | 23.96 | 23.96 | -2.36% | 1,416,836 |
| Apr 23, 2026 | 25.03 | 25.09 | 24.54 | 24.54 | 24.54 | -1.64% | 798,031 |
| Apr 22, 2026 | 24.97 | 25.15 | 24.74 | 24.95 | 24.95 | -0.16% | 702,010 |
| Apr 21, 2026 | 25.28 | 25.33 | 24.70 | 24.99 | 24.99 | -0.64% | 559,170 |
| Apr 20, 2026 | 25.20 | 25.35 | 25.00 | 25.15 | 25.15 | -0.20% | 413,722 |
| Apr 17, 2026 | 25.48 | 25.64 | 24.81 | 25.20 | 25.20 | -1.72% | 887,692 |
| Apr 16, 2026 | 24.24 | 25.77 | 24.24 | 25.64 | 25.64 | 5.73% | 1,610,253 |
| Apr 15, 2026 | 24.43 | 24.68 | 24.13 | 24.25 | 24.25 | -1.34% | 875,605 |
| Apr 14, 2026 | 24.58 | 25.00 | 24.46 | 24.58 | 24.58 | -0.28% | 860,089 |
| Apr 13, 2026 | 24.54 | 24.67 | 24.28 | 24.65 | 24.65 | - | 517,882 |
| Apr 10, 2026 | 24.80 | 25.02 | 24.52 | 24.65 | 24.65 | -0.12% | 736,641 |
| Apr 9, 2026 | 25.29 | 25.29 | 24.48 | 24.68 | 24.68 | -1.83% | 731,498 |
| Apr 8, 2026 | 24.59 | 25.14 | 24.55 | 25.14 | 25.14 | 4.06% | 832,804 |
| Apr 7, 2026 | 24.28 | 24.73 | 24.03 | 24.16 | 24.16 | -1.71% | 654,841 |
| Apr 3, 2026 | 24.37 | 24.86 | 24.18 | 24.58 | 24.58 | -0.32% | 705,548 |
| Apr 2, 2026 | 25.25 | 25.38 | 24.60 | 24.66 | 24.66 | -2.34% | 1,151,825 |
| Apr 1, 2026 | 25.09 | 25.25 | 23.90 | 25.25 | 25.25 | 7.22% | 1,981,369 |
| Mar 31, 2026 | 23.51 | 24.28 | 23.13 | 23.55 | 23.55 | 1.25% | 1,231,396 |
| Mar 30, 2026 | 23.61 | 23.78 | 23.19 | 23.26 | 23.26 | -1.02% | 742,291 |
| Mar 27, 2026 | 22.85 | 23.58 | 22.65 | 23.50 | 23.50 | 1.95% | 602,152 |
| Mar 26, 2026 | 23.49 | 23.77 | 22.88 | 23.05 | 23.05 | -1.71% | 851,616 |
| Mar 25, 2026 | 23.39 | 23.78 | 23.00 | 23.45 | 23.45 | 2.45% | 883,558 |
| Mar 24, 2026 | 22.05 | 22.90 | 22.00 | 22.89 | 22.89 | 5.00% | 992,223 |
| Mar 23, 2026 | 23.27 | 23.45 | 21.70 | 21.80 | 21.80 | -7.78% | 1,246,541 |
| Mar 20, 2026 | 24.49 | 24.73 | 23.64 | 23.64 | 23.64 | -3.00% | 505,968 |
| Mar 19, 2026 | 25.30 | 25.30 | 24.33 | 24.37 | 24.37 | -3.68% | 533,734 |
| Mar 18, 2026 | 25.12 | 25.48 | 24.92 | 25.30 | 25.30 | 1.04% | 735,846 |
| Mar 17, 2026 | 25.86 | 25.86 | 24.98 | 25.04 | 25.04 | -2.76% | 784,361 |
| Mar 16, 2026 | 25.94 | 25.94 | 25.29 | 25.75 | 25.75 | -0.73% | 1,237,700 |
| Mar 13, 2026 | 27.07 | 27.07 | 25.80 | 25.94 | 25.94 | -3.78% | 1,538,079 |
| Mar 12, 2026 | 27.02 | 27.40 | 26.83 | 26.96 | 26.96 | -1.14% | 667,859 |
| Mar 11, 2026 | 27.79 | 27.79 | 27.11 | 27.27 | 27.27 | -1.66% | 917,262 |