Elite Color Environmental Resources Science & Technology Co., Ltd. (SHE:002998)
China · Delayed Price · Currency is CNY 8.49
+0.12 (1.43%)
May 28, 2026, 3:04 PM CST
SHE:002998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9.39 | 9.48 | 8.92 | 8.96 | 8.96 | -4.07% | 8,644,826 |
| May 20, 2026 | 9.06 | 9.43 | 9.01 | 9.34 | 9.34 | 2.98% | 9,856,800 |
| May 19, 2026 | 9.54 | 9.54 | 9.08 | 9.24 | 9.07 | -2.63% | 8,878,000 |
| May 18, 2026 | 9.30 | 9.61 | 9.19 | 9.49 | 9.32 | 1.50% | 11,177,790 |
| May 15, 2026 | 9.46 | 9.53 | 9.26 | 9.35 | 9.18 | -1.16% | 9,270,300 |
| May 14, 2026 | 9.82 | 9.83 | 9.34 | 9.46 | 9.29 | -3.67% | 12,187,380 |
| May 13, 2026 | 9.83 | 10.12 | 9.79 | 9.82 | 9.64 | -0.10% | 11,396,350 |
| May 12, 2026 | 9.96 | 10.12 | 9.75 | 9.83 | 9.65 | -2.87% | 11,627,300 |
| May 11, 2026 | 10.21 | 10.39 | 9.95 | 10.12 | 9.93 | -0.69% | 14,219,460 |
| May 8, 2026 | 9.96 | 10.45 | 9.95 | 10.19 | 10.00 | 2.72% | 16,545,960 |
| May 7, 2026 | 10.08 | 10.14 | 9.70 | 9.92 | 9.74 | -1.59% | 15,516,000 |
| May 6, 2026 | 9.57 | 10.21 | 9.43 | 10.08 | 9.89 | 5.88% | 22,917,800 |
| Apr 30, 2026 | 9.42 | 9.68 | 9.37 | 9.52 | 9.34 | 0.53% | 8,813,473 |
| Apr 29, 2026 | 9.19 | 9.53 | 9.19 | 9.47 | 9.30 | 1.83% | 9,460,874 |
| Apr 28, 2026 | 9.24 | 9.39 | 9.23 | 9.30 | 9.13 | -0.53% | 7,181,400 |
| Apr 27, 2026 | 9.30 | 9.41 | 9.10 | 9.35 | 9.18 | -1.06% | 9,658,400 |
| Apr 24, 2026 | 9.30 | 9.53 | 9.13 | 9.45 | 9.28 | 1.61% | 10,582,500 |
| Apr 23, 2026 | 9.39 | 9.40 | 9.25 | 9.30 | 9.13 | -0.85% | 7,449,160 |
| Apr 22, 2026 | 9.24 | 9.49 | 9.20 | 9.38 | 9.21 | 0.75% | 9,725,306 |
| Apr 21, 2026 | 9.40 | 9.46 | 9.22 | 9.31 | 9.14 | -0.64% | 9,486,487 |
| Apr 20, 2026 | 9.29 | 9.44 | 9.15 | 9.37 | 9.20 | 1.30% | 12,333,830 |
| Apr 17, 2026 | 9.23 | 9.54 | 9.21 | 9.25 | 9.08 | -0.22% | 12,381,600 |
| Apr 16, 2026 | 8.84 | 9.33 | 8.75 | 9.27 | 9.10 | 5.58% | 16,225,790 |
| Apr 15, 2026 | 9.05 | 9.17 | 8.75 | 8.78 | 8.62 | -2.44% | 14,576,150 |
| Apr 14, 2026 | 9.04 | 9.21 | 8.91 | 9.00 | 8.83 | 1.58% | 23,778,900 |
| Apr 13, 2026 | 8.90 | 9.20 | 8.62 | 8.86 | 8.70 | -2.85% | 23,577,590 |
| Apr 10, 2026 | 8.86 | 9.24 | 8.78 | 9.12 | 8.95 | 2.93% | 19,854,000 |
| Apr 9, 2026 | 8.61 | 8.95 | 8.49 | 8.86 | 8.70 | 2.78% | 15,226,750 |
| Apr 8, 2026 | 8.30 | 8.64 | 8.23 | 8.62 | 8.46 | 4.74% | 8,687,301 |
| Apr 7, 2026 | 7.80 | 8.27 | 7.79 | 8.23 | 8.08 | 5.24% | 8,431,832 |
| Apr 3, 2026 | 8.05 | 8.08 | 7.70 | 7.82 | 7.68 | -2.62% | 5,675,504 |
| Apr 2, 2026 | 8.18 | 8.18 | 7.93 | 8.03 | 7.88 | -1.35% | 4,789,600 |
| Apr 1, 2026 | 8.15 | 8.19 | 8.00 | 8.14 | 7.99 | 1.62% | 5,066,100 |
| Mar 31, 2026 | 8.17 | 8.36 | 8.00 | 8.01 | 7.86 | -1.72% | 5,203,400 |
| Mar 30, 2026 | 8.06 | 8.18 | 7.91 | 8.15 | 8.00 | 0.99% | 5,871,471 |
| Mar 27, 2026 | 7.84 | 8.14 | 7.65 | 8.07 | 7.92 | 2.54% | 5,603,164 |
| Mar 26, 2026 | 7.96 | 8.06 | 7.77 | 7.87 | 7.73 | -1.01% | 5,419,614 |
| Mar 25, 2026 | 7.79 | 8.00 | 7.75 | 7.95 | 7.80 | 2.05% | 6,068,400 |
| Mar 24, 2026 | 7.57 | 7.79 | 7.40 | 7.79 | 7.65 | 5.41% | 10,313,100 |
| Mar 23, 2026 | 7.81 | 7.85 | 7.32 | 7.39 | 7.25 | -6.81% | 12,091,440 |
| Mar 20, 2026 | 8.35 | 8.36 | 7.87 | 7.93 | 7.78 | -4.23% | 9,992,923 |
| Mar 19, 2026 | 8.69 | 8.69 | 8.22 | 8.28 | 8.13 | -3.61% | 7,560,712 |
| Mar 18, 2026 | 8.63 | 8.66 | 8.45 | 8.59 | 8.43 | -0.12% | 6,931,936 |
| Mar 17, 2026 | 8.98 | 9.00 | 8.60 | 8.60 | 8.44 | -3.04% | 10,891,050 |
| Mar 16, 2026 | 9.00 | 9.31 | 8.79 | 8.87 | 8.71 | -2.10% | 21,393,850 |