Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 6.95
-0.13 (-1.84%)
Nov 21, 2025, 3:04 PM CST
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.06 | 7.08 | 6.94 | 6.95 | 6.95 | -1.84% | 21,188,820 |
| Nov 20, 2025 | 7.06 | 7.11 | 7.05 | 7.08 | 7.08 | 0.43% | 11,318,230 |
| Nov 19, 2025 | 7.04 | 7.07 | 7.02 | 7.05 | 7.05 | 0.14% | 13,074,340 |
| Nov 18, 2025 | 7.10 | 7.11 | 7.02 | 7.04 | 7.04 | -0.71% | 17,184,210 |
| Nov 17, 2025 | 7.18 | 7.19 | 7.06 | 7.09 | 7.09 | -1.25% | 27,289,160 |
| Nov 14, 2025 | 7.23 | 7.27 | 7.18 | 7.18 | 7.18 | -0.83% | 13,943,450 |
| Nov 13, 2025 | 7.26 | 7.27 | 7.20 | 7.24 | 7.24 | -0.28% | 17,719,680 |
| Nov 12, 2025 | 7.24 | 7.29 | 7.23 | 7.26 | 7.26 | 0.14% | 15,991,350 |
| Nov 11, 2025 | 7.22 | 7.26 | 7.19 | 7.25 | 7.25 | 0.42% | 24,268,290 |
| Nov 10, 2025 | 7.25 | 7.27 | 7.20 | 7.22 | 7.22 | -0.28% | 23,781,580 |
| Nov 7, 2025 | 7.26 | 7.33 | 7.22 | 7.24 | 7.24 | -0.28% | 20,549,630 |
| Nov 6, 2025 | 7.20 | 7.29 | 7.18 | 7.26 | 7.26 | 0.69% | 21,924,240 |
| Nov 5, 2025 | 7.17 | 7.23 | 7.13 | 7.21 | 7.21 | - | 17,889,180 |
| Nov 4, 2025 | 7.15 | 7.24 | 7.14 | 7.21 | 7.21 | 0.84% | 24,246,670 |
| Nov 3, 2025 | 7.07 | 7.17 | 7.07 | 7.15 | 7.15 | 1.27% | 22,539,190 |
| Oct 31, 2025 | 7.13 | 7.18 | 7.06 | 7.06 | 7.06 | -0.98% | 27,831,310 |
| Oct 30, 2025 | 7.19 | 7.28 | 7.13 | 7.13 | 7.13 | -0.70% | 30,833,850 |
| Oct 29, 2025 | 7.11 | 7.27 | 7.11 | 7.18 | 7.18 | 3.76% | 76,940,310 |
| Oct 28, 2025 | 6.99 | 7.02 | 6.90 | 6.92 | 6.92 | -1.14% | 16,473,360 |
| Oct 27, 2025 | 6.98 | 7.04 | 6.94 | 7.00 | 7.00 | 0.57% | 20,377,670 |
| Oct 24, 2025 | 7.01 | 7.02 | 6.92 | 6.96 | 6.96 | -0.85% | 19,814,700 |
| Oct 23, 2025 | 6.96 | 7.04 | 6.95 | 7.02 | 7.02 | 0.72% | 21,974,540 |
| Oct 22, 2025 | 6.92 | 6.98 | 6.91 | 6.97 | 6.97 | 0.58% | 14,506,040 |
| Oct 21, 2025 | 6.89 | 6.98 | 6.87 | 6.93 | 6.93 | 0.87% | 21,851,470 |
| Oct 20, 2025 | 6.90 | 6.91 | 6.81 | 6.87 | 6.87 | -0.43% | 18,773,240 |
| Oct 17, 2025 | 6.92 | 6.96 | 6.89 | 6.90 | 6.90 | -0.14% | 23,968,730 |
| Oct 16, 2025 | 6.92 | 6.94 | 6.89 | 6.91 | 6.91 | -0.14% | 14,570,660 |
| Oct 15, 2025 | 6.86 | 6.96 | 6.86 | 6.92 | 6.92 | 0.73% | 24,765,600 |
| Oct 14, 2025 | 6.84 | 6.89 | 6.82 | 6.87 | 6.87 | 0.44% | 23,889,230 |
| Oct 13, 2025 | 6.77 | 6.85 | 6.71 | 6.84 | 6.84 | -0.15% | 26,521,550 |
| Oct 10, 2025 | 6.72 | 6.86 | 6.71 | 6.85 | 6.85 | 1.63% | 33,289,650 |
| Oct 9, 2025 | 6.67 | 6.74 | 6.66 | 6.74 | 6.74 | 1.20% | 23,443,210 |
| Sep 30, 2025 | 6.69 | 6.70 | 6.63 | 6.66 | 6.66 | -0.45% | 19,511,970 |
| Sep 29, 2025 | 6.76 | 6.77 | 6.65 | 6.69 | 6.69 | -1.04% | 30,268,700 |
| Sep 26, 2025 | 6.69 | 6.81 | 6.66 | 6.76 | 6.76 | 0.90% | 30,074,310 |
| Sep 25, 2025 | 6.69 | 6.71 | 6.65 | 6.70 | 6.70 | - | 12,996,900 |
| Sep 24, 2025 | 6.66 | 6.72 | 6.64 | 6.70 | 6.70 | 0.60% | 15,913,770 |
| Sep 23, 2025 | 6.63 | 6.67 | 6.56 | 6.66 | 6.66 | 0.45% | 23,215,100 |
| Sep 22, 2025 | 6.71 | 6.73 | 6.59 | 6.63 | 6.63 | -1.34% | 18,801,580 |
| Sep 19, 2025 | 6.69 | 6.74 | 6.63 | 6.72 | 6.72 | 0.60% | 23,041,990 |
| Sep 18, 2025 | 6.75 | 6.77 | 6.67 | 6.68 | 6.68 | -1.04% | 21,505,110 |
| Sep 17, 2025 | 6.76 | 6.79 | 6.74 | 6.75 | 6.75 | -0.15% | 12,197,720 |
| Sep 16, 2025 | 6.76 | 6.78 | 6.73 | 6.76 | 6.76 | - | 10,818,330 |
| Sep 15, 2025 | 6.82 | 6.82 | 6.74 | 6.76 | 6.76 | -0.88% | 17,233,780 |
| Sep 12, 2025 | 6.80 | 6.83 | 6.77 | 6.82 | 6.82 | 0.44% | 17,877,080 |
| Sep 11, 2025 | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | 0.30% | 16,652,210 |
| Sep 10, 2025 | 6.77 | 6.78 | 6.74 | 6.77 | 6.77 | - | 11,036,680 |
| Sep 9, 2025 | 6.81 | 6.82 | 6.74 | 6.77 | 6.77 | -0.59% | 13,795,440 |
| Sep 8, 2025 | 6.79 | 6.84 | 6.76 | 6.81 | 6.81 | 0.29% | 22,296,200 |
| Sep 5, 2025 | 6.80 | 6.81 | 6.73 | 6.79 | 6.79 | -0.29% | 20,137,280 |