Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 6.74
-0.01 (-0.15%)
May 8, 2026, 3:04 PM CST
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.76 | 6.83 | 6.71 | 6.73 | - | -0.30% | 14,119,000 |
| May 7, 2026 | 6.78 | 6.81 | 6.69 | 6.75 | 6.75 | -0.44% | 32,453,550 |
| May 6, 2026 | 6.91 | 6.92 | 6.74 | 6.78 | 6.78 | -1.74% | 49,567,010 |
| Apr 30, 2026 | 6.95 | 6.96 | 6.83 | 6.90 | 6.90 | -1.00% | 27,788,960 |
| Apr 29, 2026 | 6.85 | 7.00 | 6.80 | 6.97 | 6.97 | 1.75% | 27,312,300 |
| Apr 28, 2026 | 6.83 | 6.92 | 6.76 | 6.85 | 6.85 | 0.88% | 25,919,680 |
| Apr 27, 2026 | 6.88 | 6.90 | 6.77 | 6.79 | 6.79 | -1.16% | 16,710,460 |
| Apr 24, 2026 | 6.89 | 6.93 | 6.84 | 6.87 | 6.87 | -0.58% | 16,815,300 |
| Apr 23, 2026 | 6.80 | 6.92 | 6.79 | 6.91 | 6.91 | 1.62% | 20,458,160 |
| Apr 22, 2026 | 6.82 | 6.85 | 6.78 | 6.80 | 6.80 | -0.58% | 12,444,850 |
| Apr 21, 2026 | 6.68 | 6.85 | 6.65 | 6.84 | 6.84 | 2.55% | 27,361,920 |
| Apr 20, 2026 | 6.62 | 6.68 | 6.60 | 6.67 | 6.67 | 0.76% | 16,144,550 |
| Apr 17, 2026 | 6.66 | 6.67 | 6.61 | 6.62 | 6.62 | -0.60% | 18,320,900 |
| Apr 16, 2026 | 6.68 | 6.71 | 6.65 | 6.66 | 6.66 | -0.30% | 17,780,410 |
| Apr 15, 2026 | 6.60 | 6.69 | 6.58 | 6.68 | 6.68 | 1.52% | 23,344,890 |
| Apr 14, 2026 | 6.63 | 6.65 | 6.56 | 6.58 | 6.58 | -0.30% | 17,570,450 |
| Apr 13, 2026 | 6.67 | 6.69 | 6.59 | 6.60 | 6.60 | -1.49% | 22,904,420 |
| Apr 10, 2026 | 6.65 | 6.73 | 6.63 | 6.70 | 6.70 | 1.21% | 21,315,000 |
| Apr 9, 2026 | 6.69 | 6.70 | 6.60 | 6.62 | 6.62 | -1.63% | 19,003,500 |
| Apr 8, 2026 | 6.65 | 6.74 | 6.65 | 6.73 | 6.73 | 2.12% | 24,796,420 |
| Apr 7, 2026 | 6.64 | 6.65 | 6.57 | 6.59 | 6.59 | -0.60% | 16,687,120 |
| Apr 3, 2026 | 6.73 | 6.75 | 6.60 | 6.63 | 6.63 | -1.49% | 22,584,260 |
| Apr 2, 2026 | 6.82 | 6.84 | 6.69 | 6.73 | 6.73 | -1.61% | 19,896,830 |
| Apr 1, 2026 | 6.87 | 6.88 | 6.79 | 6.84 | 6.84 | 0.29% | 17,141,360 |
| Mar 31, 2026 | 6.79 | 6.91 | 6.78 | 6.82 | 6.82 | 0.29% | 19,171,600 |
| Mar 30, 2026 | 6.82 | 6.85 | 6.75 | 6.80 | 6.80 | -0.87% | 17,437,891 |
| Mar 27, 2026 | 6.88 | 6.94 | 6.81 | 6.86 | 6.86 | -0.72% | 20,014,990 |
| Mar 26, 2026 | 6.88 | 6.96 | 6.84 | 6.91 | 6.91 | 0.44% | 25,460,140 |
| Mar 25, 2026 | 6.75 | 6.92 | 6.68 | 6.88 | 6.88 | 2.08% | 32,529,580 |
| Mar 24, 2026 | 6.62 | 6.74 | 6.56 | 6.74 | 6.74 | 3.53% | 30,937,040 |
| Mar 23, 2026 | 6.92 | 6.93 | 6.47 | 6.51 | 6.51 | -6.06% | 64,132,160 |
| Mar 20, 2026 | 6.95 | 7.04 | 6.92 | 6.93 | 6.93 | - | 27,852,560 |
| Mar 19, 2026 | 7.01 | 7.12 | 6.90 | 6.93 | 6.93 | -1.56% | 43,498,980 |
| Mar 18, 2026 | 7.10 | 7.13 | 7.01 | 7.04 | 7.04 | -0.42% | 25,204,480 |
| Mar 17, 2026 | 7.13 | 7.17 | 7.07 | 7.07 | 7.07 | -0.84% | 21,059,200 |
| Mar 16, 2026 | 7.21 | 7.25 | 7.11 | 7.13 | 7.13 | -1.11% | 28,244,000 |
| Mar 13, 2026 | 7.20 | 7.28 | 7.15 | 7.21 | 7.21 | 0.42% | 33,626,290 |
| Mar 12, 2026 | 7.09 | 7.22 | 7.08 | 7.18 | 7.18 | 1.13% | 33,122,940 |
| Mar 11, 2026 | 7.05 | 7.11 | 6.95 | 7.10 | 7.10 | 0.71% | 31,389,710 |
| Mar 10, 2026 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 0.43% | 20,840,801 |
| Mar 9, 2026 | 7.04 | 7.11 | 7.00 | 7.02 | 7.02 | -0.71% | 30,702,400 |
| Mar 6, 2026 | 6.90 | 7.09 | 6.88 | 7.07 | 7.07 | 2.32% | 32,314,564 |
| Mar 5, 2026 | 6.93 | 6.97 | 6.88 | 6.91 | 6.91 | 0.58% | 35,836,517 |
| Mar 4, 2026 | 6.97 | 6.98 | 6.85 | 6.87 | 6.87 | -1.58% | 43,847,680 |
| Mar 3, 2026 | 7.19 | 7.23 | 6.97 | 6.98 | 6.98 | -2.92% | 62,573,470 |
| Mar 2, 2026 | 7.19 | 7.29 | 7.11 | 7.19 | 7.19 | -2.57% | 58,183,910 |
| Feb 27, 2026 | 7.28 | 7.41 | 7.27 | 7.38 | 7.38 | 1.51% | 32,846,640 |
| Feb 26, 2026 | 7.21 | 7.30 | 7.18 | 7.27 | 7.27 | 0.83% | 20,289,290 |
| Feb 25, 2026 | 7.18 | 7.29 | 7.18 | 7.21 | 7.21 | 0.56% | 24,501,086 |
| Feb 24, 2026 | 7.10 | 7.24 | 7.08 | 7.17 | 7.17 | 1.70% | 25,221,830 |