Science Environmental Protection Co., Ltd. (SHA:688480)
China · Delayed Price · Currency is CNY 54.87
+1.33 (2.48%)
At close: Oct 23, 2026
SHA:688480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.00 | 55.38 | 50.31 | 54.87 | 54.87 | 2.48% | 1,403,107 |
| Oct 22, 2026 | 58.00 | 58.00 | 53.54 | 53.54 | 53.54 | -4.08% | 809,950 |
| Oct 21, 2026 | 57.22 | 57.50 | 55.75 | 55.82 | 55.82 | -0.82% | 532,767 |
| Oct 20, 2026 | 54.97 | 57.18 | 54.97 | 56.28 | 56.28 | 1.31% | 601,421 |
| Oct 19, 2026 | 56.43 | 56.43 | 53.50 | 55.55 | 55.55 | -1.07% | 921,572 |
| Oct 16, 2026 | 56.90 | 58.06 | 55.51 | 56.15 | 56.15 | 0.39% | 957,564 |
| Oct 15, 2026 | 57.67 | 58.24 | 55.68 | 55.93 | 55.93 | -5.92% | 1,321,110 |
| Oct 14, 2026 | 61.65 | 61.65 | 59.08 | 59.45 | 59.45 | -1.64% | 764,491 |
| Oct 13, 2026 | 59.79 | 62.23 | 58.60 | 60.44 | 60.44 | -1.58% | 1,201,219 |
| Oct 12, 2026 | 63.78 | 63.78 | 61.11 | 61.41 | 61.41 | -2.21% | 707,148 |
| Oct 9, 2026 | 63.20 | 63.20 | 59.41 | 62.80 | 62.80 | -0.08% | 1,074,403 |
| Oct 8, 2026 | 65.36 | 65.50 | 62.16 | 62.85 | 62.85 | -4.05% | 772,975 |
| Sep 30, 2026 | 65.45 | 66.48 | 64.89 | 65.50 | 65.50 | 0.08% | 496,657 |
| Sep 29, 2026 | 65.67 | 66.01 | 63.98 | 65.45 | 65.45 | 1.00% | 520,581 |
| Sep 28, 2026 | 70.00 | 70.00 | 64.52 | 64.80 | 64.80 | -7.43% | 1,442,626 |
| Sep 24, 2026 | 70.60 | 70.80 | 69.36 | 70.00 | 70.00 | -0.85% | 706,344 |
| Sep 23, 2026 | 71.50 | 71.77 | 70.20 | 70.60 | 70.60 | -0.84% | 602,940 |
| Sep 22, 2026 | 71.36 | 71.50 | 69.50 | 71.20 | 71.20 | 1.93% | 1,197,441 |
| Sep 21, 2026 | 69.31 | 71.30 | 68.85 | 69.85 | 69.85 | 0.36% | 1,017,571 |
| Sep 18, 2026 | 67.88 | 69.72 | 67.70 | 69.60 | 69.60 | 3.96% | 1,187,248 |
| Sep 17, 2026 | 69.21 | 69.33 | 66.38 | 66.95 | 66.95 | -3.40% | 2,210,742 |
| Sep 16, 2026 | 66.28 | 70.05 | 66.20 | 69.31 | 69.31 | 3.77% | 2,712,283 |
| Sep 15, 2026 | 66.72 | 67.88 | 65.74 | 66.79 | 66.79 | -1.05% | 1,507,057 |
| Sep 14, 2026 | 67.41 | 68.29 | 65.02 | 67.50 | 67.50 | 2.12% | 1,087,495 |
| Sep 11, 2026 | 67.89 | 68.73 | 64.40 | 66.10 | 66.10 | -4.58% | 1,176,399 |
| Sep 10, 2026 | 70.05 | 71.39 | 68.81 | 69.27 | 69.27 | -2.96% | 518,266 |
| Sep 9, 2026 | 71.15 | 71.72 | 70.29 | 71.38 | 71.38 | 0.52% | 496,208 |
| Sep 8, 2026 | 70.62 | 71.77 | 69.90 | 71.01 | 71.01 | 0.58% | 677,574 |
| Sep 7, 2026 | 70.20 | 71.29 | 70.12 | 70.60 | 70.60 | 0.70% | 539,879 |
| Sep 4, 2026 | 73.40 | 74.49 | 69.90 | 70.11 | 70.11 | -3.43% | 911,476 |
| Sep 3, 2026 | 73.83 | 73.95 | 71.80 | 72.60 | 72.60 | 0.81% | 948,530 |
| Sep 2, 2026 | 72.80 | 72.88 | 70.01 | 72.02 | 72.02 | -1.42% | 1,126,353 |
| Sep 1, 2026 | 74.14 | 74.95 | 72.21 | 73.06 | 73.06 | -2.34% | 780,108 |
| Aug 31, 2026 | 73.90 | 75.10 | 72.23 | 74.81 | 74.81 | 1.23% | 939,406 |
| Aug 28, 2026 | 75.95 | 76.28 | 73.89 | 73.90 | 73.90 | -1.73% | 675,969 |
| Aug 27, 2026 | 74.40 | 76.20 | 73.50 | 75.20 | 75.20 | 1.40% | 671,529 |
| Aug 26, 2026 | 74.99 | 75.75 | 73.29 | 74.16 | 74.16 | -1.12% | 619,517 |
| Aug 25, 2026 | 76.05 | 76.96 | 73.70 | 75.00 | 75.00 | -3.45% | 1,006,475 |
| Aug 24, 2026 | 79.05 | 79.05 | 76.10 | 77.68 | 77.68 | -2.75% | 946,652 |
| Aug 21, 2026 | 75.62 | 79.98 | 75.27 | 79.88 | 79.88 | 4.01% | 1,019,899 |
| Aug 20, 2026 | 76.50 | 80.25 | 75.89 | 76.80 | 76.80 | 0.93% | 1,160,893 |
| Aug 19, 2026 | 81.75 | 82.27 | 75.60 | 76.09 | 76.09 | -6.75% | 1,305,592 |
| Aug 18, 2026 | 82.05 | 84.00 | 80.50 | 81.60 | 81.60 | -1.19% | 619,521 |
| Aug 17, 2026 | 80.25 | 83.00 | 79.65 | 82.58 | 82.58 | 2.84% | 871,937 |
| Aug 14, 2026 | 81.26 | 82.00 | 80.00 | 80.30 | 80.30 | -0.68% | 721,985 |
| Aug 13, 2026 | 81.67 | 84.62 | 80.85 | 80.85 | 80.85 | -0.01% | 1,641,601 |
| Aug 12, 2026 | 79.26 | 82.32 | 79.26 | 80.86 | 80.86 | 1.71% | 959,860 |
| Aug 11, 2026 | 79.00 | 82.94 | 79.00 | 79.50 | 79.50 | -3.32% | 1,100,299 |
| Aug 10, 2026 | 80.67 | 82.98 | 80.01 | 82.23 | 82.23 | 1.77% | 1,162,817 |
| Aug 7, 2026 | 78.53 | 83.00 | 78.18 | 80.80 | 80.80 | 1.66% | 1,174,957 |