Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China · Delayed Price · Currency is CNY 6.68
+0.10 (1.52%)
Apr 15, 2026, 3:04 PM CST
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6.65 | 6.69 | 6.58 | 6.68 | - | 1.52% | 13,950,848 |
| 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 |
| Feb 13, 2026 | 7.13 | 7.14 | 7.05 | 7.05 | 7.05 | -1.12% | 22,348,900 |
| Feb 12, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | -0.83% | 18,354,080 |
| Feb 11, 2026 | 7.14 | 7.22 | 7.12 | 7.19 | 7.19 | 0.84% | 17,349,744 |
| Feb 10, 2026 | 7.17 | 7.18 | 7.11 | 7.13 | 7.13 | -0.56% | 15,827,100 |
| Feb 9, 2026 | 7.22 | 7.22 | 7.15 | 7.17 | 7.17 | -0.28% | 19,726,500 |
| Feb 6, 2026 | 7.21 | 7.29 | 7.18 | 7.19 | 7.19 | -0.69% | 23,077,720 |
| Feb 5, 2026 | 7.20 | 7.31 | 7.11 | 7.24 | 7.24 | 0.56% | 33,154,350 |
| Feb 4, 2026 | 7.10 | 7.23 | 7.09 | 7.20 | 7.20 | 1.27% | 22,135,620 |
| Feb 3, 2026 | 7.16 | 7.18 | 7.04 | 7.11 | 7.11 | - | 25,580,130 |
| Feb 2, 2026 | 7.28 | 7.33 | 7.10 | 7.11 | 7.11 | -2.87% | 31,982,600 |
| 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 |