Science Environmental Protection Co., Ltd. (SHA:688480)
China · Delayed Price · Currency is CNY 97.81
+2.71 (2.85%)
Apr 30, 2026, 4:00 PM EDT
SHA:688480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 94.11 | 99.96 | 94.00 | 97.81 | 97.81 | 2.85% | 3,555,549 |
| Apr 29, 2026 | 89.20 | 98.88 | 88.60 | 95.10 | 95.10 | 6.14% | 4,110,075 |
| Apr 28, 2026 | 92.10 | 92.10 | 88.86 | 89.60 | 89.60 | -2.25% | 2,291,671 |
| Apr 27, 2026 | 92.72 | 94.58 | 89.02 | 91.66 | 91.66 | -0.47% | 2,851,825 |
| Apr 24, 2026 | 91.00 | 93.50 | 88.80 | 92.09 | 92.09 | 0.13% | 3,296,573 |
| Apr 23, 2026 | 95.99 | 99.80 | 90.20 | 91.97 | 91.97 | -3.51% | 4,694,690 |
| Apr 22, 2026 | 99.70 | 99.75 | 94.40 | 95.32 | 95.32 | -4.76% | 4,445,015 |
| Apr 21, 2026 | 101.65 | 103.70 | 96.60 | 100.08 | 100.08 | 0.42% | 5,901,984 |
| Apr 20, 2026 | 85.33 | 101.55 | 83.61 | 99.66 | 99.66 | 16.92% | 7,978,414 |
| Apr 17, 2026 | 86.86 | 88.36 | 84.72 | 85.24 | 85.24 | -2.88% | 3,005,075 |
| Apr 16, 2026 | 85.67 | 89.00 | 84.60 | 87.77 | 87.77 | 2.93% | 3,058,895 |
| Apr 15, 2026 | 88.50 | 91.60 | 84.01 | 85.27 | 85.27 | -1.99% | 3,658,644 |
| Apr 14, 2026 | 86.00 | 89.20 | 84.00 | 87.00 | 87.00 | 1.77% | 2,951,917 |
| Apr 13, 2026 | 87.91 | 87.91 | 83.08 | 85.49 | 85.49 | -2.75% | 3,329,361 |
| Apr 10, 2026 | 85.60 | 90.99 | 84.07 | 87.91 | 87.91 | 3.79% | 4,347,613 |
| Apr 9, 2026 | 87.78 | 87.96 | 83.70 | 84.70 | 84.70 | -4.62% | 4,150,980 |
| Apr 8, 2026 | 89.00 | 92.22 | 84.66 | 88.80 | 88.80 | 12.41% | 5,759,573 |
| Apr 7, 2026 | 76.39 | 81.20 | 76.39 | 79.00 | 79.00 | 2.46% | 2,839,442 |
| Apr 3, 2026 | 80.52 | 80.91 | 77.05 | 77.10 | 77.10 | -3.50% | 2,337,362 |
| Apr 2, 2026 | 82.32 | 87.46 | 79.14 | 79.90 | 79.90 | -5.39% | 4,887,767 |
| Apr 1, 2026 | 80.69 | 84.99 | 79.85 | 84.45 | 84.45 | 9.79% | 4,548,236 |
| Mar 31, 2026 | 84.71 | 84.75 | 76.33 | 76.92 | 76.92 | -7.43% | 5,301,296 |
| Mar 30, 2026 | 81.00 | 83.97 | 81.00 | 83.09 | 83.09 | 1.49% | 2,291,671 |
| Mar 27, 2026 | 81.98 | 83.55 | 80.58 | 81.87 | 81.87 | 0.66% | 2,938,937 |
| Mar 26, 2026 | 87.62 | 87.95 | 80.80 | 81.33 | 81.33 | -7.18% | 4,516,227 |
| Mar 25, 2026 | 90.00 | 94.74 | 87.00 | 87.62 | 87.62 | -0.30% | 3,534,449 |
| 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 |