Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 7.32
+0.09 (1.24%)
At close: Jan 30, 2026
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.21 | 7.33 | 7.21 | 7.32 | 7.32 | 1.24% | 22,913,330 |
| Jan 29, 2026 | 7.24 | 7.28 | 7.19 | 7.23 | 7.23 | 0.28% | 19,623,820 |
| Jan 28, 2026 | 7.26 | 7.30 | 7.19 | 7.21 | 7.21 | -0.69% | 33,612,190 |
| Jan 27, 2026 | 7.36 | 7.38 | 7.23 | 7.26 | 7.26 | -1.36% | 19,467,100 |
| Jan 26, 2026 | 7.36 | 7.43 | 7.25 | 7.36 | 7.36 | 0.41% | 29,801,190 |
| Jan 23, 2026 | 7.39 | 7.40 | 7.30 | 7.33 | 7.33 | -0.68% | 17,949,340 |
| Jan 22, 2026 | 7.29 | 7.38 | 7.27 | 7.38 | 7.38 | 1.10% | 21,441,730 |
| Jan 21, 2026 | 7.31 | 7.35 | 7.26 | 7.30 | 7.30 | -0.14% | 26,844,378 |
| Jan 20, 2026 | 7.15 | 7.32 | 7.14 | 7.31 | 7.31 | 2.24% | 44,920,930 |
| Jan 19, 2026 | 7.02 | 7.15 | 7.00 | 7.15 | 7.15 | 1.85% | 26,689,860 |
| Jan 16, 2026 | 7.04 | 7.08 | 6.99 | 7.02 | 7.02 | -0.28% | 21,903,281 |
| Jan 15, 2026 | 7.00 | 7.06 | 6.99 | 7.04 | 7.04 | 0.57% | 17,640,170 |
| Jan 14, 2026 | 7.08 | 7.10 | 6.98 | 7.00 | 7.00 | -1.27% | 39,387,650 |
| Jan 13, 2026 | 7.12 | 7.14 | 7.08 | 7.09 | 7.09 | -0.14% | 20,024,960 |
| Jan 12, 2026 | 7.10 | 7.12 | 7.05 | 7.10 | 7.10 | -0.56% | 31,029,102 |
| Jan 9, 2026 | 7.17 | 7.19 | 7.11 | 7.14 | 7.14 | -0.28% | 23,401,930 |
| Jan 8, 2026 | 7.22 | 7.24 | 7.16 | 7.16 | 7.16 | -0.97% | 16,968,510 |
| Jan 7, 2026 | 7.24 | 7.27 | 7.20 | 7.23 | 7.23 | -0.14% | 16,201,100 |
| Jan 6, 2026 | 7.26 | 7.28 | 7.20 | 7.24 | 7.24 | -0.28% | 27,414,706 |
| Jan 5, 2026 | 7.17 | 7.32 | 7.16 | 7.26 | 7.26 | 1.26% | 36,285,500 |
| Dec 31, 2025 | 7.06 | 7.22 | 7.04 | 7.17 | 7.17 | 1.70% | 24,796,543 |
| Dec 30, 2025 | 7.10 | 7.12 | 7.01 | 7.05 | 7.05 | -0.98% | 22,170,510 |
| Dec 29, 2025 | 7.21 | 7.22 | 7.10 | 7.12 | 7.12 | -1.11% | 17,593,220 |
| Dec 26, 2025 | 7.24 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 15,081,210 |
| Dec 25, 2025 | 7.30 | 7.32 | 7.23 | 7.25 | 7.25 | -0.41% | 17,152,914 |
| Dec 24, 2025 | 7.25 | 7.31 | 7.22 | 7.28 | 7.28 | 0.28% | 16,600,800 |
| Dec 23, 2025 | 7.17 | 7.30 | 7.16 | 7.26 | 7.26 | 1.54% | 21,115,730 |
| Dec 22, 2025 | 7.26 | 7.27 | 7.15 | 7.15 | 7.15 | -0.97% | 14,792,000 |
| Dec 19, 2025 | 7.25 | 7.27 | 7.21 | 7.22 | 7.22 | -0.28% | 15,718,100 |
| Dec 18, 2025 | 7.17 | 7.27 | 7.15 | 7.24 | 7.24 | 0.98% | 14,095,024 |
| Dec 17, 2025 | 7.19 | 7.21 | 7.11 | 7.17 | 7.17 | -0.55% | 16,237,780 |
| Dec 16, 2025 | 7.25 | 7.25 | 7.16 | 7.21 | 7.21 | -0.14% | 15,635,000 |
| Dec 15, 2025 | 7.22 | 7.27 | 7.21 | 7.22 | 7.22 | - | 14,825,280 |
| Dec 12, 2025 | 7.17 | 7.26 | 7.16 | 7.22 | 7.22 | 0.98% | 21,355,060 |
| Dec 11, 2025 | 7.19 | 7.22 | 7.15 | 7.15 | 7.15 | -0.42% | 13,911,400 |
| Dec 10, 2025 | 7.12 | 7.21 | 7.11 | 7.18 | 7.18 | 0.84% | 13,338,000 |
| Dec 9, 2025 | 7.18 | 7.21 | 7.12 | 7.12 | 7.12 | -0.70% | 12,021,740 |
| Dec 8, 2025 | 7.24 | 7.27 | 7.16 | 7.17 | 7.17 | -0.97% | 21,680,180 |
| Dec 5, 2025 | 7.20 | 7.32 | 7.19 | 7.24 | 7.24 | 0.56% | 32,502,683 |
| Dec 4, 2025 | 7.16 | 7.21 | 7.13 | 7.20 | 7.20 | 0.42% | 16,553,170 |
| Dec 3, 2025 | 7.10 | 7.19 | 7.09 | 7.17 | 7.17 | 0.99% | 22,452,870 |
| Dec 2, 2025 | 6.96 | 7.11 | 6.94 | 7.10 | 7.10 | 2.16% | 27,293,670 |
| Dec 1, 2025 | 6.96 | 6.98 | 6.92 | 6.95 | 6.95 | - | 14,974,440 |
| Nov 28, 2025 | 6.95 | 6.96 | 6.91 | 6.95 | 6.95 | 0.14% | 10,779,860 |
| Nov 27, 2025 | 6.89 | 6.97 | 6.88 | 6.94 | 6.94 | 0.87% | 13,406,425 |
| Nov 26, 2025 | 6.90 | 6.97 | 6.88 | 6.88 | 6.88 | -0.29% | 16,432,040 |
| Nov 25, 2025 | 6.92 | 6.93 | 6.88 | 6.90 | 6.90 | -0.14% | 17,673,300 |
| Nov 24, 2025 | 6.96 | 6.99 | 6.90 | 6.91 | 6.91 | -0.58% | 18,323,170 |
| 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 |