Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 7.06
+0.05 (0.71%)
Sep 30, 2026, 3:04 PM CST
SHE:000598 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.03 | 7.09 | 7.01 | 7.06 | 7.06 | 0.71% | 10,278,400 |
| Sep 29, 2026 | 6.96 | 7.04 | 6.96 | 7.01 | 7.01 | 0.29% | 9,960,204 |
| Sep 28, 2026 | 7.04 | 7.06 | 6.96 | 6.99 | 6.99 | -0.85% | 12,424,640 |
| Sep 24, 2026 | 7.06 | 7.10 | 7.02 | 7.05 | 7.05 | -0.14% | 9,707,700 |
| Sep 23, 2026 | 7.05 | 7.09 | 7.04 | 7.06 | 7.06 | - | 8,341,992 |
| Sep 22, 2026 | 7.03 | 7.09 | 7.02 | 7.06 | 7.06 | 0.43% | 11,108,624 |
| Sep 21, 2026 | 7.01 | 7.08 | 6.95 | 7.03 | 7.03 | 0.14% | 18,594,500 |
| Sep 18, 2026 | 7.00 | 7.08 | 6.97 | 7.02 | 7.02 | 0.29% | 19,003,559 |
| Sep 17, 2026 | 7.03 | 7.06 | 6.99 | 7.00 | 7.00 | -0.71% | 13,856,697 |
| Sep 16, 2026 | 7.07 | 7.09 | 6.97 | 7.05 | 7.05 | -0.14% | 16,710,760 |
| Sep 15, 2026 | 7.12 | 7.16 | 7.04 | 7.06 | 7.06 | -1.26% | 13,299,000 |
| Sep 14, 2026 | 7.07 | 7.15 | 7.05 | 7.15 | 7.15 | 0.99% | 15,037,090 |
| Sep 11, 2026 | 7.10 | 7.12 | 7.02 | 7.08 | 7.08 | -0.42% | 21,685,173 |
| Sep 10, 2026 | 7.10 | 7.18 | 7.08 | 7.11 | 7.11 | -0.28% | 14,945,030 |
| Sep 9, 2026 | 7.17 | 7.21 | 7.12 | 7.13 | 7.13 | -0.56% | 12,717,500 |
| Sep 8, 2026 | 7.14 | 7.30 | 7.13 | 7.17 | 7.17 | 0.28% | 13,656,900 |
| Sep 7, 2026 | 7.23 | 7.25 | 7.10 | 7.15 | 7.15 | -0.97% | 21,834,299 |
| Sep 4, 2026 | 7.38 | 7.38 | 7.20 | 7.22 | 7.22 | -1.77% | 16,959,670 |
| Sep 3, 2026 | 7.38 | 7.41 | 7.32 | 7.35 | 7.35 | 0.27% | 12,625,870 |
| Sep 2, 2026 | 7.39 | 7.43 | 7.28 | 7.33 | 7.33 | -0.81% | 13,800,600 |
| Sep 1, 2026 | 7.37 | 7.47 | 7.32 | 7.39 | 7.39 | 0.54% | 28,991,584 |
| Aug 31, 2026 | 7.23 | 7.36 | 7.17 | 7.35 | 7.35 | 2.08% | 30,893,743 |
| Aug 28, 2026 | 7.17 | 7.27 | 7.13 | 7.20 | 7.20 | 0.70% | 17,301,387 |
| Aug 27, 2026 | 7.17 | 7.17 | 7.03 | 7.15 | 7.15 | - | 23,443,655 |
| 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 |