Elite Color Environmental Resources Science & Technology Co., Ltd. (SHE:002998)
China · Delayed Price · Currency is CNY 7.97
-0.06 (-0.75%)
Oct 9, 2026, 3:04 PM CST
SHE:002998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.06 | 8.06 | 7.67 | 7.97 | 7.97 | -0.75% | 9,650,589 |
| Oct 8, 2026 | 7.88 | 8.11 | 7.88 | 8.03 | 8.03 | 1.01% | 10,268,000 |
| Sep 30, 2026 | 8.06 | 8.09 | 7.90 | 7.95 | 7.95 | -0.50% | 8,762,800 |
| Sep 29, 2026 | 8.04 | 8.10 | 7.91 | 7.99 | 7.99 | -0.12% | 7,262,700 |
| Sep 28, 2026 | 8.27 | 8.36 | 7.99 | 8.00 | 8.00 | -3.15% | 12,183,400 |
| Sep 24, 2026 | 8.09 | 8.42 | 8.04 | 8.26 | 8.26 | 1.60% | 13,569,300 |
| Sep 23, 2026 | 8.08 | 8.15 | 7.95 | 8.13 | 8.13 | 0.74% | 9,218,000 |
| Sep 22, 2026 | 8.01 | 8.14 | 7.91 | 8.07 | 8.07 | 1.13% | 9,550,454 |
| Sep 21, 2026 | 7.77 | 8.08 | 7.74 | 7.98 | 7.98 | 2.18% | 10,823,289 |
| Sep 18, 2026 | 7.78 | 7.95 | 7.69 | 7.81 | 7.81 | 0.51% | 12,946,692 |
| Sep 17, 2026 | 7.45 | 7.81 | 7.40 | 7.77 | 7.77 | 3.60% | 16,889,844 |
| Sep 16, 2026 | 7.49 | 7.58 | 7.35 | 7.50 | 7.50 | - | 13,811,643 |
| Sep 15, 2026 | 7.60 | 7.80 | 7.48 | 7.50 | 7.50 | -2.09% | 18,188,717 |
| Sep 14, 2026 | 7.80 | 8.00 | 7.56 | 7.66 | 7.66 | -2.92% | 30,656,239 |
| Sep 11, 2026 | 9.25 | 9.25 | 7.75 | 7.89 | 7.89 | -8.26% | 48,097,198 |
| Sep 3, 2026 | 8.63 | 8.79 | 8.46 | 8.60 | 8.60 | 0.23% | 10,561,680 |
| Sep 2, 2026 | 8.54 | 8.64 | 8.33 | 8.58 | 8.58 | 0.12% | 11,147,900 |
| Sep 1, 2026 | 8.33 | 8.62 | 8.27 | 8.57 | 8.57 | 3.00% | 16,526,732 |
| Aug 31, 2026 | 8.02 | 8.37 | 7.99 | 8.32 | 8.32 | 2.84% | 15,719,703 |
| Aug 28, 2026 | 8.03 | 8.13 | 7.94 | 8.09 | 8.09 | 0.62% | 8,311,508 |
| Aug 27, 2026 | 8.10 | 8.13 | 7.97 | 8.04 | 8.04 | -0.74% | 7,117,000 |
| Aug 26, 2026 | 8.03 | 8.19 | 7.91 | 8.10 | 8.10 | 1.25% | 10,615,203 |
| Aug 25, 2026 | 7.81 | 8.02 | 7.78 | 8.00 | 8.00 | 1.91% | 9,072,700 |
| Aug 24, 2026 | 7.83 | 7.92 | 7.74 | 7.85 | 7.85 | 0.64% | 7,706,254 |
| Aug 21, 2026 | 7.76 | 7.82 | 7.62 | 7.80 | 7.80 | 0.26% | 5,912,900 |
| Aug 20, 2026 | 7.78 | 7.91 | 7.73 | 7.78 | 7.78 | 0.65% | 7,149,600 |
| Aug 19, 2026 | 7.96 | 7.96 | 7.68 | 7.73 | 7.73 | -3.62% | 8,397,300 |
| Aug 18, 2026 | 7.95 | 8.06 | 7.83 | 8.02 | 8.02 | 0.75% | 9,865,945 |
| Aug 17, 2026 | 7.93 | 7.99 | 7.80 | 7.96 | 7.96 | 0.38% | 9,896,100 |
| Aug 14, 2026 | 7.98 | 8.07 | 7.88 | 7.93 | 7.93 | -0.75% | 9,089,800 |
| Aug 13, 2026 | 8.03 | 8.11 | 7.95 | 7.99 | 7.99 | 0.13% | 8,514,300 |
| Aug 12, 2026 | 7.93 | 8.02 | 7.90 | 7.98 | 7.98 | 0.13% | 9,553,039 |
| Aug 11, 2026 | 8.20 | 8.20 | 7.93 | 7.97 | 7.97 | -2.45% | 11,130,700 |
| Aug 10, 2026 | 7.96 | 8.20 | 7.85 | 8.17 | 8.17 | 2.77% | 13,708,500 |
| Aug 7, 2026 | 7.88 | 8.22 | 7.76 | 7.95 | 7.95 | 0.89% | 17,437,567 |
| Aug 6, 2026 | 7.86 | 8.09 | 7.73 | 7.88 | 7.88 | -0.25% | 25,814,584 |
| Aug 5, 2026 | 7.28 | 7.94 | 7.28 | 7.90 | 7.90 | 7.92% | 23,589,434 |
| Aug 4, 2026 | 7.35 | 7.37 | 7.22 | 7.32 | 7.32 | -0.54% | 13,118,338 |
| Aug 3, 2026 | 7.15 | 7.38 | 7.03 | 7.36 | 7.36 | 3.08% | 16,447,220 |
| Jul 31, 2026 | 7.31 | 7.48 | 7.30 | 7.34 | 7.14 | -0.41% | 15,481,000 |
| Jul 30, 2026 | 7.36 | 7.47 | 7.24 | 7.37 | 7.17 | 0.14% | 12,609,080 |
| Jul 29, 2026 | 7.25 | 7.45 | 7.25 | 7.36 | 7.16 | 1.66% | 12,487,211 |
| Jul 28, 2026 | 7.28 | 7.37 | 7.17 | 7.24 | 7.04 | -0.69% | 10,983,953 |
| Jul 27, 2026 | 7.07 | 7.37 | 6.98 | 7.29 | 7.09 | 4.44% | 17,847,221 |
| Jul 24, 2026 | 7.19 | 7.22 | 6.97 | 6.98 | 6.79 | -3.19% | 10,879,796 |
| Jul 23, 2026 | 6.88 | 7.25 | 6.88 | 7.21 | 7.01 | 4.64% | 16,467,600 |
| Jul 22, 2026 | 6.90 | 7.05 | 6.84 | 6.89 | 6.70 | -0.14% | 15,890,579 |
| Jul 21, 2026 | 7.04 | 7.04 | 6.54 | 6.90 | 6.71 | -1.99% | 22,859,758 |
| Jul 20, 2026 | 7.07 | 7.30 | 6.86 | 7.04 | 6.85 | - | 24,371,267 |
| Jul 17, 2026 | 7.50 | 7.53 | 6.99 | 7.04 | 6.85 | -9.40% | 30,722,514 |