Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 7.15
+0.01 (0.14%)
Aug 26, 2026, 3:04 PM CST
SHE:000598 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.13 | 7.21 | 7.11 | 7.15 | 7.15 | 0.14% | 12,743,844 |
| Aug 25, 2026 | 7.16 | 7.23 | 7.10 | 7.14 | 7.14 | -0.14% | 12,136,300 |
| Aug 24, 2026 | 7.15 | 7.22 | 7.10 | 7.15 | 7.15 | 0.28% | 16,023,000 |
| Aug 21, 2026 | 7.19 | 7.20 | 7.07 | 7.13 | 7.13 | -0.97% | 14,431,400 |
| Aug 20, 2026 | 7.18 | 7.22 | 7.12 | 7.20 | 7.20 | 0.28% | 13,577,567 |
| Aug 19, 2026 | 7.14 | 7.24 | 7.11 | 7.18 | 7.18 | 0.70% | 14,202,990 |
| Aug 18, 2026 | 7.13 | 7.19 | 7.13 | 7.13 | 7.13 | -0.28% | 12,228,550 |
| Aug 17, 2026 | 7.13 | 7.18 | 7.08 | 7.15 | 7.15 | 0.42% | 15,186,220 |
| Aug 14, 2026 | 7.15 | 7.18 | 7.10 | 7.12 | 7.12 | -0.14% | 10,169,850 |
| Aug 13, 2026 | 7.13 | 7.17 | 7.10 | 7.13 | 7.13 | -0.14% | 12,641,620 |
| Aug 12, 2026 | 7.19 | 7.21 | 7.10 | 7.14 | 7.14 | -0.56% | 15,673,910 |
| Aug 11, 2026 | 7.21 | 7.27 | 7.16 | 7.18 | 7.18 | -0.42% | 12,378,600 |
| Aug 10, 2026 | 7.11 | 7.29 | 7.09 | 7.21 | 7.21 | 1.26% | 24,883,830 |
| Aug 7, 2026 | 7.12 | 7.19 | 7.09 | 7.12 | 7.12 | -0.56% | 19,173,780 |
| Aug 6, 2026 | 7.15 | 7.21 | 7.09 | 7.16 | 7.16 | 0.28% | 21,439,090 |
| Aug 5, 2026 | 7.20 | 7.24 | 7.09 | 7.14 | 7.14 | -1.24% | 29,365,900 |
| Aug 4, 2026 | 7.36 | 7.38 | 7.19 | 7.23 | 7.23 | -1.90% | 30,284,670 |
| Aug 3, 2026 | 7.34 | 7.43 | 7.32 | 7.37 | 7.37 | 0.14% | 27,922,670 |
| Jul 31, 2026 | 7.31 | 7.40 | 7.22 | 7.36 | 7.36 | -0.54% | 29,449,290 |
| Jul 30, 2026 | 7.31 | 7.44 | 7.21 | 7.40 | 7.40 | 0.95% | 29,576,297 |
| Jul 29, 2026 | 7.24 | 7.37 | 7.21 | 7.33 | 7.33 | 1.52% | 28,688,411 |
| Jul 28, 2026 | 7.34 | 7.34 | 7.17 | 7.22 | 7.22 | -1.77% | 22,233,580 |
| Jul 27, 2026 | 7.21 | 7.35 | 7.20 | 7.35 | 7.35 | 1.24% | 27,943,674 |
| Jul 24, 2026 | 7.39 | 7.44 | 7.22 | 7.26 | 7.26 | -2.29% | 24,125,445 |
| Jul 23, 2026 | 7.25 | 7.43 | 7.15 | 7.43 | 7.43 | 2.34% | 41,241,280 |
| Jul 22, 2026 | 7.17 | 7.26 | 7.13 | 7.26 | 7.26 | 0.97% | 36,240,640 |
| Jul 21, 2026 | 7.11 | 7.33 | 7.08 | 7.19 | 7.19 | 0.70% | 50,642,950 |
| Jul 20, 2026 | 6.95 | 7.22 | 6.93 | 7.14 | 7.14 | 2.44% | 54,724,125 |
| Jul 17, 2026 | 6.92 | 7.08 | 6.88 | 6.97 | 6.97 | 0.87% | 46,735,696 |
| Jul 16, 2026 | 6.90 | 6.97 | 6.84 | 6.91 | 6.91 | 0.14% | 26,881,021 |
| Jul 15, 2026 | 6.79 | 6.92 | 6.73 | 6.90 | 6.90 | 1.77% | 27,880,333 |
| Jul 14, 2026 | 6.62 | 6.82 | 6.58 | 6.78 | 6.78 | 2.65% | 28,158,462 |
| Jul 13, 2026 | 6.71 | 6.86 | 6.69 | 6.84 | 6.60 | 1.63% | 25,079,576 |
| Jul 10, 2026 | 6.74 | 6.74 | 6.63 | 6.73 | 6.50 | 0.30% | 19,268,999 |
| Jul 9, 2026 | 6.71 | 6.75 | 6.66 | 6.71 | 6.48 | -0.15% | 17,617,515 |
| Jul 8, 2026 | 6.65 | 6.78 | 6.62 | 6.72 | 6.49 | 1.05% | 24,407,828 |
| Jul 7, 2026 | 6.66 | 6.68 | 6.58 | 6.65 | 6.42 | -0.30% | 20,368,600 |
| Jul 6, 2026 | 6.59 | 6.69 | 6.51 | 6.67 | 6.44 | 1.99% | 28,805,092 |
| Jul 3, 2026 | 6.62 | 6.70 | 6.53 | 6.54 | 6.32 | -1.65% | 29,037,606 |
| Jul 2, 2026 | 6.53 | 6.68 | 6.50 | 6.65 | 6.42 | 1.99% | 21,231,324 |
| Jul 1, 2026 | 6.40 | 6.53 | 6.40 | 6.52 | 6.30 | 1.56% | 21,270,919 |
| Jun 30, 2026 | 6.42 | 6.49 | 6.35 | 6.42 | 6.20 | -0.62% | 15,914,553 |
| Jun 29, 2026 | 6.46 | 6.51 | 6.20 | 6.46 | 6.24 | - | 33,293,577 |
| Jun 26, 2026 | 6.59 | 6.70 | 6.45 | 6.46 | 6.24 | -1.07% | 27,718,004 |
| Jun 25, 2026 | 6.66 | 6.68 | 6.46 | 6.53 | 6.31 | -1.95% | 28,131,615 |
| Jun 24, 2026 | 6.75 | 6.79 | 6.61 | 6.66 | 6.43 | -1.19% | 21,661,887 |
| Jun 23, 2026 | 6.66 | 6.81 | 6.65 | 6.74 | 6.51 | 0.75% | 25,037,579 |
| Jun 22, 2026 | 6.76 | 6.76 | 6.48 | 6.69 | 6.46 | -1.47% | 36,225,268 |
| Jun 18, 2026 | 6.88 | 6.90 | 6.71 | 6.79 | 6.56 | -1.74% | 27,567,500 |
| Jun 17, 2026 | 6.91 | 6.96 | 6.83 | 6.91 | 6.67 | -0.14% | 22,287,550 |