CEVIA Enviro Inc. (SHE:000885)
China · Delayed Price · Currency is CNY 14.90
-0.01 (-0.07%)
Sep 5, 2025, 2:45 PM CST
CEVIA Enviro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.88 | 14.92 | 14.73 | 14.91 | 14.91 | 0.07% | 4,719,310 |
| Sep 4, 2025 | 14.74 | 14.94 | 14.62 | 14.90 | 14.90 | 1.43% | 5,685,560 |
| Sep 3, 2025 | 14.93 | 15.00 | 14.64 | 14.69 | 14.69 | -1.74% | 5,146,658 |
| Sep 2, 2025 | 15.00 | 15.04 | 14.82 | 14.95 | 14.95 | -0.27% | 5,002,232 |
| Sep 1, 2025 | 15.04 | 15.16 | 14.80 | 14.99 | 14.99 | -0.60% | 7,125,579 |
| Aug 29, 2025 | 15.07 | 15.25 | 14.98 | 15.08 | 15.08 | 0.33% | 5,311,469 |
| Aug 28, 2025 | 14.90 | 15.05 | 14.75 | 15.03 | 15.03 | 0.67% | 7,281,871 |
| Aug 27, 2025 | 15.42 | 15.52 | 14.91 | 14.93 | 14.93 | -3.62% | 9,619,961 |
| Aug 26, 2025 | 15.26 | 15.67 | 15.14 | 15.49 | 15.49 | 1.77% | 8,642,624 |
| Aug 25, 2025 | 15.02 | 15.22 | 14.94 | 15.22 | 15.22 | 1.40% | 8,572,245 |
| Aug 22, 2025 | 15.00 | 15.06 | 14.87 | 15.01 | 15.01 | 0.07% | 6,363,451 |
| Aug 21, 2025 | 15.06 | 15.15 | 14.95 | 15.00 | 15.00 | -0.53% | 6,159,980 |
| Aug 20, 2025 | 15.01 | 15.08 | 14.88 | 15.08 | 15.08 | 0.20% | 6,388,088 |
| Aug 19, 2025 | 14.85 | 15.14 | 14.83 | 15.05 | 15.05 | 1.07% | 7,678,276 |
| Aug 18, 2025 | 14.94 | 15.04 | 14.81 | 14.89 | 14.89 | -0.47% | 10,750,584 |
| Aug 15, 2025 | 14.89 | 15.24 | 14.88 | 14.96 | 14.96 | 0.47% | 12,863,024 |
| Aug 14, 2025 | 14.56 | 15.13 | 14.55 | 14.89 | 14.89 | 3.12% | 17,397,992 |
| Aug 13, 2025 | 14.65 | 14.66 | 14.37 | 14.44 | 14.44 | -1.03% | 10,466,053 |
| Aug 12, 2025 | 14.57 | 14.89 | 14.56 | 14.59 | 14.59 | 2.03% | 17,404,223 |
| Aug 11, 2025 | 14.46 | 14.46 | 14.19 | 14.30 | 14.30 | -0.83% | 7,422,760 |
| Aug 8, 2025 | 14.17 | 14.43 | 14.10 | 14.42 | 14.42 | 2.12% | 5,508,498 |
| Aug 7, 2025 | 14.17 | 14.25 | 14.11 | 14.12 | 14.12 | - | 3,351,217 |
| Aug 6, 2025 | 14.20 | 14.20 | 14.07 | 14.12 | 14.12 | -0.28% | 3,572,470 |
| Aug 5, 2025 | 14.03 | 14.26 | 14.03 | 14.16 | 14.16 | 1.36% | 4,579,118 |
| Aug 4, 2025 | 13.88 | 14.01 | 13.77 | 13.97 | 13.97 | 0.22% | 3,511,148 |
| Aug 1, 2025 | 13.83 | 13.97 | 13.83 | 13.94 | 13.94 | 0.72% | 3,849,507 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.77 | 13.84 | 13.84 | -1.91% | 4,720,090 |
| Jul 30, 2025 | 14.04 | 14.17 | 14.01 | 14.11 | 14.11 | 0.28% | 3,699,109 |
| Jul 29, 2025 | 14.15 | 14.19 | 13.95 | 14.07 | 14.07 | -0.71% | 3,153,300 |
| Jul 28, 2025 | 14.30 | 14.37 | 14.12 | 14.17 | 14.17 | -0.91% | 3,639,960 |
| Jul 25, 2025 | 14.38 | 14.56 | 14.28 | 14.30 | 14.30 | -0.69% | 3,379,707 |
| Jul 24, 2025 | 14.32 | 14.43 | 14.20 | 14.40 | 14.40 | 0.42% | 5,455,544 |
| Jul 23, 2025 | 14.52 | 14.59 | 14.29 | 14.34 | 14.34 | -1.10% | 5,230,460 |
| Jul 22, 2025 | 14.31 | 14.50 | 14.23 | 14.50 | 14.50 | 1.33% | 6,935,260 |
| Jul 21, 2025 | 14.06 | 14.34 | 14.02 | 14.31 | 14.31 | 2.07% | 5,349,990 |
| Jul 18, 2025 | 14.01 | 14.03 | 13.91 | 14.02 | 14.02 | 0.29% | 2,862,980 |
| Jul 17, 2025 | 14.00 | 14.07 | 13.92 | 13.98 | 13.98 | -0.07% | 2,665,420 |
| Jul 16, 2025 | 14.04 | 14.18 | 13.92 | 13.99 | 13.99 | -0.50% | 3,197,984 |
| Jul 15, 2025 | 14.18 | 14.24 | 13.95 | 14.06 | 14.06 | -1.13% | 4,691,910 |
| Jul 14, 2025 | 13.87 | 14.25 | 13.85 | 14.22 | 14.22 | 2.38% | 7,213,980 |
| Jul 11, 2025 | 14.08 | 14.12 | 13.84 | 13.89 | 13.89 | -1.35% | 5,306,290 |
| Jul 10, 2025 | 13.90 | 14.09 | 13.90 | 14.08 | 14.08 | 1.15% | 3,360,290 |
| Jul 9, 2025 | 13.88 | 14.05 | 13.87 | 13.92 | 13.92 | 0.36% | 4,527,071 |
| Jul 8, 2025 | 13.85 | 13.90 | 13.72 | 13.87 | 13.87 | 0.14% | 4,773,319 |
| Jul 7, 2025 | 13.61 | 13.86 | 13.60 | 13.85 | 13.85 | 1.76% | 4,671,966 |
| Jul 4, 2025 | 13.58 | 13.73 | 13.56 | 13.61 | 13.61 | -0.15% | 4,887,715 |
| Jul 3, 2025 | 13.53 | 13.67 | 13.46 | 13.63 | 13.63 | 1.04% | 3,595,182 |
| Jul 2, 2025 | 13.40 | 13.50 | 13.32 | 13.49 | 13.49 | 0.37% | 3,461,261 |
| Jul 1, 2025 | 13.35 | 13.58 | 13.32 | 13.44 | 13.44 | 0.90% | 5,821,785 |
| Jun 30, 2025 | 13.38 | 13.39 | 13.23 | 13.32 | 13.32 | -0.45% | 3,315,308 |