Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 7.15
+0.09 (1.27%)
Nov 3, 2025, 2:45 PM CST
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.13 | 7.18 | 7.06 | 7.06 | 7.06 | -0.98% | 27,831,314 |
| Oct 30, 2025 | 7.19 | 7.28 | 7.13 | 7.13 | 7.13 | -0.70% | 31,068,056 |
| Oct 29, 2025 | 7.11 | 7.27 | 7.11 | 7.18 | 7.18 | 3.76% | 76,940,319 |
| Oct 28, 2025 | 6.99 | 7.02 | 6.90 | 6.92 | 6.92 | -1.14% | 16,473,361 |
| Oct 27, 2025 | 6.98 | 7.04 | 6.94 | 7.00 | 7.00 | 0.57% | 20,504,274 |
| Oct 24, 2025 | 7.01 | 7.02 | 6.92 | 6.96 | 6.96 | -0.85% | 19,814,701 |
| Oct 23, 2025 | 6.96 | 7.04 | 6.95 | 7.02 | 7.02 | 0.72% | 22,115,743 |
| Oct 22, 2025 | 6.92 | 6.98 | 6.91 | 6.97 | 6.97 | 0.58% | 14,669,543 |
| Oct 21, 2025 | 6.89 | 6.98 | 6.87 | 6.93 | 6.93 | 0.87% | 21,851,477 |
| Oct 20, 2025 | 6.90 | 6.91 | 6.81 | 6.87 | 6.87 | -0.43% | 18,859,546 |
| Oct 17, 2025 | 6.92 | 6.96 | 6.89 | 6.90 | 6.90 | -0.14% | 24,883,135 |
| 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% | 24,930,609 |
| Oct 14, 2025 | 6.84 | 6.89 | 6.82 | 6.87 | 6.87 | 0.44% | 23,889,236 |
| Oct 13, 2025 | 6.77 | 6.85 | 6.71 | 6.84 | 6.84 | -0.15% | 26,521,559 |
| Oct 10, 2025 | 6.72 | 6.86 | 6.71 | 6.85 | 6.85 | 1.63% | 33,493,551 |
| Oct 9, 2025 | 6.67 | 6.74 | 6.66 | 6.74 | 6.74 | 1.20% | 24,074,518 |
| Sep 30, 2025 | 6.69 | 6.70 | 6.63 | 6.66 | 6.66 | -0.45% | 19,693,178 |
| Sep 29, 2025 | 6.76 | 6.77 | 6.65 | 6.69 | 6.69 | -1.04% | 30,539,700 |
| Sep 26, 2025 | 6.69 | 6.81 | 6.66 | 6.76 | 6.76 | 0.90% | 30,074,318 |
| Sep 25, 2025 | 6.69 | 6.71 | 6.65 | 6.70 | 6.70 | - | 13,067,307 |
| Sep 24, 2025 | 6.66 | 6.72 | 6.64 | 6.70 | 6.70 | 0.60% | 15,979,575 |
| Sep 23, 2025 | 6.63 | 6.67 | 6.56 | 6.66 | 6.66 | 0.45% | 23,215,104 |
| Sep 22, 2025 | 6.71 | 6.73 | 6.59 | 6.63 | 6.63 | -1.34% | 18,911,986 |
| Sep 19, 2025 | 6.69 | 6.74 | 6.63 | 6.72 | 6.72 | 0.60% | 23,041,992 |
| Sep 18, 2025 | 6.75 | 6.77 | 6.67 | 6.68 | 6.68 | -1.04% | 21,635,337 |
| Sep 17, 2025 | 6.76 | 6.79 | 6.74 | 6.75 | 6.75 | -0.15% | 12,316,723 |
| Sep 16, 2025 | 6.76 | 6.78 | 6.73 | 6.76 | 6.76 | - | 11,354,430 |
| Sep 15, 2025 | 6.82 | 6.82 | 6.74 | 6.76 | 6.76 | -0.88% | 17,233,781 |
| Sep 12, 2025 | 6.80 | 6.83 | 6.77 | 6.82 | 6.82 | 0.44% | 17,877,088 |
| Sep 11, 2025 | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | 0.30% | 16,861,213 |
| Sep 10, 2025 | 6.77 | 6.78 | 6.74 | 6.77 | 6.77 | - | 11,182,288 |
| 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% | 22,515,507 |
| 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 |