Elite Color Environmental Resources Science & Technology Co., Ltd. (SHE:002998)
China · Delayed Price · Currency is CNY 8.52
+0.17 (2.04%)
Jan 30, 2026, 3:04 PM CST
SHE:002998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.28 | 8.70 | 8.22 | 8.52 | 8.52 | 2.04% | 13,624,900 |
| Jan 29, 2026 | 8.70 | 8.75 | 8.20 | 8.35 | 8.35 | -4.90% | 17,836,880 |
| Jan 28, 2026 | 8.15 | 8.85 | 8.06 | 8.78 | 8.78 | 7.47% | 22,165,490 |
| Jan 27, 2026 | 8.48 | 8.48 | 8.03 | 8.17 | 8.17 | -3.77% | 16,138,651 |
| Jan 26, 2026 | 8.88 | 8.88 | 8.36 | 8.49 | 8.49 | -4.50% | 16,679,520 |
| Jan 23, 2026 | 8.91 | 8.95 | 8.50 | 8.89 | 8.89 | -1.00% | 26,247,600 |
| Jan 22, 2026 | 8.61 | 9.20 | 8.50 | 8.98 | 8.98 | 3.94% | 29,415,470 |
| Jan 21, 2026 | 8.25 | 8.78 | 8.25 | 8.64 | 8.64 | 6.27% | 35,223,502 |
| Jan 20, 2026 | 7.89 | 8.27 | 7.83 | 8.13 | 8.13 | 3.17% | 15,207,670 |
| Jan 19, 2026 | 7.64 | 7.89 | 7.56 | 7.88 | 7.88 | 2.74% | 8,211,398 |
| Jan 16, 2026 | 7.69 | 7.76 | 7.63 | 7.67 | 7.67 | -0.13% | 4,972,596 |
| Jan 15, 2026 | 7.62 | 7.69 | 7.55 | 7.68 | 7.68 | 0.39% | 5,082,300 |
| Jan 14, 2026 | 7.69 | 7.70 | 7.51 | 7.65 | 7.65 | 0.13% | 7,238,185 |
| Jan 13, 2026 | 7.71 | 7.76 | 7.60 | 7.64 | 7.64 | -0.52% | 6,513,798 |
| Jan 12, 2026 | 7.70 | 7.71 | 7.61 | 7.68 | 7.68 | 0.13% | 6,852,637 |
| Jan 9, 2026 | 7.72 | 7.75 | 7.55 | 7.67 | 7.67 | -0.52% | 6,957,500 |
| Jan 8, 2026 | 7.51 | 7.75 | 7.49 | 7.71 | 7.71 | 2.12% | 7,057,662 |
| Jan 7, 2026 | 7.56 | 7.60 | 7.51 | 7.55 | 7.55 | -0.13% | 5,706,275 |
| Jan 6, 2026 | 7.59 | 7.63 | 7.51 | 7.56 | 7.56 | 0.27% | 6,855,100 |
| Jan 5, 2026 | 7.55 | 7.66 | 7.49 | 7.54 | 7.54 | -0.13% | 8,314,115 |
| Dec 31, 2025 | 7.55 | 7.59 | 7.46 | 7.55 | 7.55 | -0.40% | 3,873,243 |
| Dec 30, 2025 | 7.63 | 7.63 | 7.47 | 7.58 | 7.58 | -0.79% | 6,275,629 |
| Dec 29, 2025 | 7.69 | 7.71 | 7.58 | 7.64 | 7.64 | -0.65% | 4,733,833 |
| Dec 26, 2025 | 7.87 | 7.87 | 7.65 | 7.69 | 7.69 | -2.29% | 8,508,207 |
| Dec 25, 2025 | 7.77 | 7.97 | 7.60 | 7.87 | 7.87 | 1.55% | 14,435,270 |
| Dec 24, 2025 | 7.58 | 7.79 | 7.55 | 7.75 | 7.75 | 1.97% | 5,168,045 |
| Dec 23, 2025 | 7.53 | 7.65 | 7.50 | 7.60 | 7.60 | 0.53% | 4,314,754 |
| Dec 22, 2025 | 7.59 | 7.67 | 7.52 | 7.56 | 7.56 | -0.40% | 3,859,897 |
| Dec 19, 2025 | 7.44 | 7.61 | 7.42 | 7.59 | 7.59 | 1.88% | 3,977,807 |
| Dec 18, 2025 | 7.35 | 7.53 | 7.26 | 7.45 | 7.45 | 1.92% | 4,379,130 |
| Dec 17, 2025 | 7.33 | 7.36 | 7.16 | 7.31 | 7.31 | -0.54% | 3,971,975 |
| Dec 16, 2025 | 7.46 | 7.50 | 7.31 | 7.35 | 7.35 | -1.47% | 4,325,700 |
| Dec 15, 2025 | 7.32 | 7.54 | 7.30 | 7.46 | 7.46 | 1.22% | 4,850,658 |
| Dec 12, 2025 | 7.55 | 7.58 | 7.35 | 7.37 | 7.37 | -1.86% | 4,970,301 |
| Dec 11, 2025 | 7.67 | 7.69 | 7.48 | 7.51 | 7.51 | -2.09% | 4,708,918 |
| Dec 10, 2025 | 7.77 | 7.79 | 7.63 | 7.67 | 7.67 | -1.29% | 3,122,186 |
| Dec 9, 2025 | 7.79 | 7.88 | 7.75 | 7.77 | 7.77 | -0.89% | 2,935,450 |
| Dec 8, 2025 | 7.88 | 7.92 | 7.70 | 7.84 | 7.84 | -0.51% | 4,804,800 |
| Dec 5, 2025 | 7.74 | 7.90 | 7.69 | 7.88 | 7.88 | 1.81% | 4,524,850 |
| Dec 4, 2025 | 7.85 | 7.93 | 7.74 | 7.74 | 7.74 | -1.40% | 3,419,924 |
| Dec 3, 2025 | 7.92 | 7.93 | 7.80 | 7.85 | 7.85 | -0.88% | 3,713,190 |
| Dec 2, 2025 | 7.93 | 7.95 | 7.84 | 7.92 | 7.92 | -0.38% | 3,605,111 |
| Dec 1, 2025 | 7.95 | 8.10 | 7.93 | 7.95 | 7.95 | - | 5,007,050 |
| Nov 28, 2025 | 7.80 | 7.96 | 7.71 | 7.95 | 7.95 | 1.92% | 3,673,755 |
| Nov 27, 2025 | 7.67 | 7.81 | 7.65 | 7.80 | 7.80 | 1.69% | 4,026,858 |
| Nov 26, 2025 | 7.70 | 7.79 | 7.63 | 7.67 | 7.67 | -0.39% | 7,307,786 |
| Nov 25, 2025 | 7.61 | 7.78 | 7.56 | 7.70 | 7.70 | 1.85% | 7,591,664 |
| Nov 24, 2025 | 7.52 | 7.65 | 7.42 | 7.56 | 7.56 | 1.75% | 10,002,030 |
| Nov 21, 2025 | 7.88 | 7.92 | 7.40 | 7.43 | 7.43 | -6.19% | 10,884,430 |
| Nov 20, 2025 | 8.04 | 8.09 | 7.87 | 7.92 | 7.92 | -1.37% | 6,275,241 |