Elite Color Environmental Resources Science & Technology Co., Ltd. (SHE:002998)
China · Delayed Price · Currency is CNY 7.34
-0.03 (-0.41%)
Jul 31, 2026, 3:04 PM CST
SHE:002998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.31 | 7.48 | 7.30 | 7.34 | 7.34 | -0.41% | 15,482,000 |
| Jul 30, 2026 | 7.36 | 7.47 | 7.24 | 7.37 | 7.37 | 0.14% | 12,610,380 |
| Jul 29, 2026 | 7.25 | 7.45 | 7.25 | 7.36 | 7.36 | 1.66% | 12,503,211 |
| Jul 28, 2026 | 7.28 | 7.37 | 7.17 | 7.24 | 7.24 | -0.69% | 10,983,953 |
| Jul 27, 2026 | 7.07 | 7.37 | 6.98 | 7.29 | 7.29 | 4.44% | 17,848,521 |
| Jul 24, 2026 | 7.19 | 7.22 | 6.97 | 6.98 | 6.98 | -3.19% | 10,879,996 |
| Jul 23, 2026 | 6.88 | 7.25 | 6.88 | 7.21 | 7.21 | 4.64% | 16,475,700 |
| Jul 22, 2026 | 6.90 | 7.05 | 6.84 | 6.89 | 6.89 | -0.14% | 15,893,579 |
| Jul 21, 2026 | 7.04 | 7.04 | 6.54 | 6.90 | 6.90 | -1.99% | 22,860,358 |
| Jul 20, 2026 | 7.07 | 7.30 | 6.86 | 7.04 | 7.04 | - | 24,377,067 |
| Jul 17, 2026 | 7.50 | 7.53 | 6.99 | 7.04 | 7.04 | -9.40% | 30,722,514 |
| Jul 16, 2026 | 7.37 | 7.80 | 7.30 | 7.77 | 7.77 | 5.57% | 35,588,117 |
| Jul 15, 2026 | 7.12 | 7.40 | 7.08 | 7.36 | 7.36 | 3.37% | 17,726,080 |
| Jul 14, 2026 | 6.92 | 7.14 | 6.85 | 7.12 | 7.12 | 2.89% | 11,366,900 |
| Jul 13, 2026 | 7.09 | 7.17 | 6.89 | 6.92 | 6.92 | -2.95% | 13,760,190 |
| Jul 10, 2026 | 6.77 | 7.20 | 6.70 | 7.13 | 7.13 | 4.70% | 16,211,700 |
| Jul 9, 2026 | 6.80 | 6.86 | 6.59 | 6.81 | 6.81 | 0.29% | 11,733,100 |
| Jul 8, 2026 | 7.00 | 7.09 | 6.77 | 6.79 | 6.79 | -3.00% | 14,395,770 |
| Jul 7, 2026 | 7.24 | 7.56 | 6.99 | 7.00 | 7.00 | -3.58% | 21,197,727 |
| Jul 6, 2026 | 7.40 | 7.64 | 7.23 | 7.26 | 7.26 | -2.68% | 25,198,633 |
| Jul 3, 2026 | 7.70 | 7.79 | 7.33 | 7.46 | 7.46 | -2.48% | 39,461,365 |
| Jul 2, 2026 | 7.65 | 7.65 | 7.48 | 7.65 | 7.65 | 10.07% | 9,714,832 |
| Jul 1, 2026 | 6.68 | 7.16 | 6.52 | 6.95 | 6.95 | 6.76% | 31,408,637 |
| Jun 30, 2026 | 6.43 | 6.57 | 6.36 | 6.51 | 6.51 | 1.24% | 10,385,363 |
| Jun 29, 2026 | 6.50 | 6.61 | 6.20 | 6.43 | 6.43 | -3.02% | 10,767,900 |
| Jun 26, 2026 | 6.86 | 6.88 | 6.60 | 6.63 | 6.63 | -3.63% | 8,362,700 |
| Jun 25, 2026 | 7.03 | 7.08 | 6.76 | 6.88 | 6.88 | -3.10% | 9,201,100 |
| Jun 24, 2026 | 7.23 | 7.37 | 6.97 | 7.10 | 7.10 | -1.80% | 10,281,000 |
| Jun 23, 2026 | 7.21 | 7.42 | 7.19 | 7.23 | 7.23 | -0.55% | 9,063,400 |
| Jun 22, 2026 | 6.90 | 7.34 | 6.74 | 7.27 | 7.27 | 3.12% | 12,998,770 |
| Jun 18, 2026 | 7.15 | 7.20 | 7.04 | 7.05 | 7.05 | -2.08% | 10,329,126 |
| Jun 17, 2026 | 7.50 | 7.59 | 7.17 | 7.20 | 7.20 | -3.87% | 10,506,500 |
| Jun 16, 2026 | 7.42 | 7.54 | 7.25 | 7.49 | 7.49 | 1.08% | 7,706,800 |
| Jun 15, 2026 | 7.45 | 7.70 | 7.37 | 7.41 | 7.41 | 0.14% | 8,358,370 |
| Jun 12, 2026 | 7.42 | 7.45 | 7.15 | 7.40 | 7.40 | 1.51% | 6,614,260 |
| Jun 11, 2026 | 7.36 | 7.41 | 7.17 | 7.29 | 7.29 | -1.49% | 5,840,900 |
| Jun 10, 2026 | 7.41 | 7.50 | 7.19 | 7.40 | 7.40 | -0.27% | 6,981,000 |
| Jun 9, 2026 | 7.59 | 7.69 | 7.35 | 7.42 | 7.42 | -1.20% | 9,143,300 |
| Jun 8, 2026 | 7.82 | 7.98 | 7.45 | 7.51 | 7.51 | -5.30% | 10,675,300 |
| Jun 5, 2026 | 7.94 | 8.10 | 7.77 | 7.93 | 7.93 | -0.13% | 6,255,000 |
| Jun 4, 2026 | 8.10 | 8.14 | 7.90 | 7.94 | 7.94 | -2.46% | 6,754,000 |
| Jun 3, 2026 | 8.23 | 8.30 | 8.05 | 8.14 | 8.14 | -1.09% | 4,933,900 |
| Jun 2, 2026 | 8.56 | 8.56 | 8.03 | 8.23 | 8.23 | -2.02% | 8,333,418 |
| Jun 1, 2026 | 8.14 | 8.54 | 8.10 | 8.40 | 8.40 | 1.94% | 11,183,200 |
| May 29, 2026 | 8.57 | 8.60 | 8.18 | 8.24 | 8.24 | -2.94% | 7,764,771 |
| May 28, 2026 | 8.43 | 8.55 | 8.22 | 8.49 | 8.49 | 1.43% | 7,081,778 |
| May 27, 2026 | 8.75 | 8.76 | 8.31 | 8.37 | 8.37 | -3.90% | 8,502,060 |
| May 26, 2026 | 8.90 | 8.98 | 8.60 | 8.71 | 8.71 | -2.68% | 8,028,822 |
| May 25, 2026 | 9.20 | 9.22 | 8.75 | 8.95 | 8.95 | -1.86% | 9,274,458 |
| May 22, 2026 | 9.05 | 9.23 | 8.80 | 9.12 | 9.12 | 1.79% | 8,124,600 |