Science Environmental Protection Co., Ltd. (SHA:688480)
China · Delayed Price · Currency is CNY 87.88
+2.69 (3.16%)
At close: Mar 24, 2026
SHA:688480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 87.61 | 88.58 | 84.11 | 87.88 | 87.88 | 3.16% | 2,891,772 |
| Mar 23, 2026 | 85.51 | 88.84 | 84.04 | 85.19 | 85.19 | -1.99% | 3,137,115 |
| Mar 20, 2026 | 90.54 | 93.83 | 86.00 | 86.92 | 86.92 | -3.33% | 2,855,303 |
| Mar 19, 2026 | 93.90 | 94.08 | 88.80 | 89.91 | 89.91 | -5.05% | 2,189,006 |
| Mar 18, 2026 | 94.98 | 95.45 | 92.50 | 94.69 | 94.69 | 1.11% | 2,087,320 |
| Mar 17, 2026 | 99.58 | 99.64 | 93.32 | 93.65 | 93.65 | -5.30% | 3,106,640 |
| Mar 16, 2026 | 108.75 | 108.91 | 96.40 | 98.89 | 98.89 | -7.25% | 5,486,687 |
| Mar 13, 2026 | 111.70 | 111.75 | 105.88 | 106.62 | 106.62 | -4.55% | 2,635,566 |
| Mar 12, 2026 | 116.79 | 117.57 | 110.00 | 111.70 | 111.70 | -4.70% | 3,016,344 |
| Mar 11, 2026 | 120.50 | 122.97 | 115.61 | 117.21 | 117.21 | -3.93% | 3,103,990 |
| Mar 10, 2026 | 124.22 | 129.90 | 120.00 | 122.00 | 122.00 | -2.59% | 3,843,442 |
| Mar 9, 2026 | 124.97 | 129.97 | 116.00 | 125.24 | 125.24 | -4.62% | 4,309,194 |
| Mar 6, 2026 | 131.23 | 140.90 | 130.19 | 131.31 | 131.31 | -0.14% | 2,892,766 |
| Mar 5, 2026 | 128.00 | 138.88 | 128.00 | 131.50 | 131.50 | 5.12% | 4,289,623 |
| Mar 4, 2026 | 121.00 | 132.00 | 115.50 | 125.10 | 125.10 | 1.91% | 4,262,424 |
| Mar 3, 2026 | 144.28 | 145.00 | 122.00 | 122.76 | 122.76 | -17.05% | 6,216,898 |
| Mar 2, 2026 | 144.99 | 155.00 | 133.03 | 148.00 | 148.00 | - | 3,797,672 |
| Feb 27, 2026 | 119.00 | 148.00 | 109.20 | 148.00 | 148.00 | 18.40% | 5,238,500 |
| Feb 26, 2026 | 117.00 | 125.00 | 114.00 | 125.00 | 125.00 | 5.16% | 3,240,527 |
| Feb 25, 2026 | 100.75 | 122.40 | 97.05 | 118.87 | 118.87 | 16.54% | 4,737,921 |
| Feb 24, 2026 | 97.03 | 102.63 | 93.51 | 102.00 | 102.00 | 5.12% | 3,351,429 |
| Feb 13, 2026 | 98.00 | 98.88 | 93.00 | 97.03 | 97.03 | -1.71% | 4,696,917 |
| Feb 12, 2026 | 83.00 | 98.72 | 83.00 | 98.72 | 98.72 | 20.00% | 4,798,779 |
| Feb 11, 2026 | 79.74 | 87.50 | 78.70 | 82.27 | 82.27 | 3.22% | 3,938,435 |
| Feb 10, 2026 | 79.25 | 79.99 | 77.29 | 79.70 | 79.70 | 0.57% | 1,064,295 |
| Feb 9, 2026 | 77.66 | 81.60 | 77.13 | 79.25 | 79.25 | 2.78% | 2,266,613 |
| Feb 6, 2026 | 76.13 | 77.50 | 74.70 | 77.11 | 77.11 | -0.39% | 2,187,193 |
| Feb 5, 2026 | 80.88 | 80.88 | 75.34 | 77.41 | 77.41 | -4.43% | 2,469,899 |
| Feb 4, 2026 | 85.72 | 85.72 | 79.00 | 81.00 | 81.00 | -1.21% | 2,982,921 |
| Feb 3, 2026 | 75.98 | 82.50 | 75.12 | 81.99 | 81.99 | 13.25% | 3,945,119 |
| Feb 2, 2026 | 76.19 | 79.99 | 71.82 | 72.40 | 72.40 | -6.21% | 3,887,233 |
| Jan 30, 2026 | 79.01 | 80.92 | 73.10 | 77.19 | 77.19 | -3.37% | 4,439,859 |
| Jan 29, 2026 | 84.43 | 86.68 | 78.80 | 79.88 | 79.88 | -6.57% | 3,304,229 |
| Jan 28, 2026 | 84.05 | 89.00 | 83.29 | 85.50 | 85.50 | -0.98% | 2,249,454 |
| Jan 27, 2026 | 91.00 | 91.00 | 84.01 | 86.35 | 86.35 | -2.45% | 2,982,943 |
| Jan 26, 2026 | 84.07 | 91.85 | 83.93 | 88.52 | 88.52 | 4.98% | 4,184,017 |
| Jan 23, 2026 | 78.89 | 88.00 | 77.50 | 84.32 | 84.32 | 6.10% | 4,114,251 |
| Jan 22, 2026 | 79.50 | 81.95 | 77.02 | 79.47 | 79.47 | 0.04% | 2,398,092 |
| Jan 21, 2026 | 79.00 | 80.00 | 76.30 | 79.44 | 79.44 | -0.10% | 2,534,998 |
| Jan 20, 2026 | 69.00 | 82.00 | 69.00 | 79.52 | 79.52 | 13.80% | 6,373,979 |
| Jan 19, 2026 | 65.60 | 71.66 | 64.50 | 69.88 | 69.88 | 5.13% | 4,554,789 |
| Jan 16, 2026 | 66.32 | 69.80 | 65.50 | 66.47 | 66.47 | -0.02% | 2,132,134 |
| Jan 15, 2026 | 68.02 | 68.18 | 64.91 | 66.48 | 66.48 | -3.20% | 2,661,946 |
| Jan 14, 2026 | 65.08 | 72.63 | 64.50 | 68.68 | 68.68 | 5.53% | 4,268,375 |
| Jan 13, 2026 | 66.15 | 66.46 | 62.50 | 65.08 | 65.08 | -2.14% | 2,700,127 |
| Jan 12, 2026 | 67.20 | 68.21 | 64.70 | 66.50 | 66.50 | 0.93% | 3,351,566 |
| Jan 9, 2026 | 60.72 | 66.59 | 59.28 | 65.89 | 65.89 | 8.51% | 3,847,229 |
| Jan 8, 2026 | 61.51 | 64.01 | 60.03 | 60.72 | 60.72 | -2.22% | 3,416,130 |
| Jan 7, 2026 | 55.98 | 64.93 | 54.25 | 62.10 | 62.10 | 14.77% | 6,278,424 |
| Jan 6, 2026 | 52.53 | 54.50 | 52.16 | 54.11 | 54.11 | 3.07% | 1,573,492 |