Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 6.78
-0.01 (-0.15%)
Sep 8, 2025, 11:44 AM CST
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.80 | 6.81 | 6.73 | 6.79 | 6.79 | -0.29% | 20,270,384 |
| Sep 4, 2025 | 6.71 | 6.82 | 6.68 | 6.81 | 6.81 | 1.49% | 26,637,957 |
| Sep 3, 2025 | 6.77 | 6.78 | 6.70 | 6.71 | 6.71 | -0.74% | 16,077,998 |
| Sep 2, 2025 | 6.76 | 6.79 | 6.73 | 6.76 | 6.76 | 0.15% | 19,124,937 |
| Sep 1, 2025 | 6.81 | 6.84 | 6.73 | 6.75 | 6.75 | -1.03% | 30,753,411 |
| Aug 29, 2025 | 6.81 | 6.87 | 6.78 | 6.82 | 6.82 | - | 23,184,881 |
| Aug 28, 2025 | 6.92 | 6.93 | 6.68 | 6.82 | 6.82 | -1.87% | 66,389,356 |
| Aug 27, 2025 | 7.08 | 7.10 | 6.94 | 6.95 | 6.95 | -1.84% | 33,163,500 |
| Aug 26, 2025 | 6.97 | 7.10 | 6.96 | 7.08 | 7.08 | 1.72% | 38,610,493 |
| Aug 25, 2025 | 6.96 | 6.99 | 6.93 | 6.96 | 6.96 | 0.14% | 36,522,081 |
| Aug 22, 2025 | 6.98 | 6.99 | 6.89 | 6.95 | 6.95 | -0.29% | 32,385,303 |
| Aug 21, 2025 | 6.95 | 7.02 | 6.92 | 6.97 | 6.97 | 0.29% | 30,230,702 |
| Aug 20, 2025 | 6.92 | 6.95 | 6.87 | 6.95 | 6.95 | 0.43% | 22,010,426 |
| Aug 19, 2025 | 6.97 | 6.98 | 6.91 | 6.92 | 6.92 | -0.72% | 26,326,610 |
| Aug 18, 2025 | 7.00 | 7.04 | 6.96 | 6.97 | 6.97 | -0.29% | 24,742,352 |
| Aug 15, 2025 | 6.98 | 7.00 | 6.95 | 6.99 | 6.99 | - | 16,952,050 |
| Aug 14, 2025 | 7.07 | 7.09 | 6.98 | 6.99 | 6.99 | -0.99% | 21,148,800 |
| Aug 13, 2025 | 7.06 | 7.08 | 7.04 | 7.06 | 7.06 | - | 15,940,782 |
| Aug 12, 2025 | 7.06 | 7.08 | 7.04 | 7.06 | 7.06 | - | 12,744,100 |
| Aug 11, 2025 | 7.12 | 7.13 | 7.02 | 7.06 | 7.06 | -0.84% | 22,025,959 |
| Aug 8, 2025 | 7.09 | 7.13 | 7.07 | 7.12 | 7.12 | 0.42% | 11,699,863 |
| Aug 7, 2025 | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | -0.70% | 11,531,303 |
| Aug 6, 2025 | 7.10 | 7.15 | 7.07 | 7.14 | 7.14 | 0.42% | 20,773,961 |
| Aug 5, 2025 | 7.08 | 7.13 | 7.05 | 7.11 | 7.11 | 0.42% | 16,390,376 |
| Aug 4, 2025 | 7.07 | 7.11 | 7.02 | 7.08 | 7.08 | -0.28% | 26,542,718 |
| Aug 1, 2025 | 7.11 | 7.15 | 7.04 | 7.10 | 7.10 | -0.14% | 22,113,356 |
| Jul 31, 2025 | 7.24 | 7.25 | 7.09 | 7.11 | 7.11 | -2.07% | 31,061,814 |
| Jul 30, 2025 | 7.39 | 7.44 | 7.21 | 7.26 | 7.26 | -1.89% | 49,090,366 |
| Jul 29, 2025 | 7.50 | 7.55 | 7.37 | 7.40 | 7.40 | -1.60% | 19,373,720 |
| Jul 28, 2025 | 7.44 | 7.53 | 7.37 | 7.52 | 7.52 | 1.08% | 19,573,326 |
| Jul 25, 2025 | 7.48 | 7.54 | 7.44 | 7.44 | 7.44 | -0.40% | 14,096,635 |
| Jul 24, 2025 | 7.51 | 7.53 | 7.42 | 7.47 | 7.47 | -0.80% | 24,182,385 |
| Jul 23, 2025 | 7.57 | 7.59 | 7.51 | 7.53 | 7.53 | -0.40% | 14,939,040 |
| Jul 22, 2025 | 7.54 | 7.58 | 7.47 | 7.56 | 7.56 | 0.13% | 20,048,479 |
| Jul 21, 2025 | 7.48 | 7.57 | 7.47 | 7.55 | 7.55 | 1.34% | 19,819,078 |
| Jul 18, 2025 | 7.44 | 7.48 | 7.40 | 7.45 | 7.45 | 0.40% | 14,806,525 |
| Jul 17, 2025 | 7.50 | 7.52 | 7.40 | 7.42 | 7.42 | -1.20% | 25,664,931 |
| Jul 16, 2025 | 7.59 | 7.62 | 7.49 | 7.51 | 7.51 | -1.18% | 15,496,188 |
| Jul 15, 2025 | 7.63 | 7.64 | 7.56 | 7.60 | 7.60 | -0.13% | 12,431,130 |
| Jul 14, 2025 | 7.50 | 7.64 | 7.49 | 7.61 | 7.61 | 1.47% | 24,186,657 |
| Jul 11, 2025 | 7.53 | 7.57 | 7.48 | 7.50 | 7.50 | -0.40% | 14,433,048 |
| Jul 10, 2025 | 7.51 | 7.55 | 7.48 | 7.53 | 7.53 | 0.40% | 11,827,121 |
| Jul 9, 2025 | 7.44 | 7.51 | 7.42 | 7.50 | 7.50 | 0.81% | 16,960,552 |
| Jul 8, 2025 | 7.47 | 7.51 | 7.39 | 7.44 | 7.44 | -0.40% | 16,740,540 |
| Jul 7, 2025 | 7.39 | 7.49 | 7.34 | 7.47 | 7.47 | 1.49% | 17,598,800 |
| Jul 4, 2025 | 7.25 | 7.50 | 7.23 | 7.36 | 7.36 | 1.66% | 31,914,388 |
| Jul 3, 2025 | 7.25 | 7.27 | 7.20 | 7.24 | 7.24 | 0.14% | 10,434,650 |
| Jul 2, 2025 | 7.27 | 7.28 | 7.23 | 7.23 | 7.23 | - | 9,585,901 |
| Jul 1, 2025 | 7.23 | 7.28 | 7.19 | 7.23 | 7.23 | 0.28% | 9,388,204 |
| Jun 30, 2025 | 7.23 | 7.27 | 7.17 | 7.21 | 7.21 | -0.28% | 11,151,005 |