CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 6.06
-0.03 (-0.49%)
Oct 14, 2025, 2:45 PM CST
SHE:300140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.97 | 6.11 | 5.83 | 6.09 | 6.09 | -0.49% | 14,051,085 |
| Oct 10, 2025 | 6.05 | 6.15 | 6.04 | 6.12 | 6.12 | 0.82% | 9,983,292 |
| Oct 9, 2025 | 6.06 | 6.10 | 6.03 | 6.07 | 6.07 | 0.33% | 10,252,600 |
| Sep 30, 2025 | 6.03 | 6.07 | 5.99 | 6.05 | 6.05 | 0.50% | 8,079,600 |
| Sep 29, 2025 | 6.02 | 6.04 | 5.89 | 6.02 | 6.02 | 0.33% | 10,902,002 |
| Sep 26, 2025 | 6.00 | 6.07 | 5.94 | 6.00 | 6.00 | -0.17% | 8,483,268 |
| Sep 25, 2025 | 6.06 | 6.10 | 5.98 | 6.01 | 6.01 | -0.99% | 9,368,949 |
| Sep 24, 2025 | 5.97 | 6.07 | 5.94 | 6.07 | 6.07 | 1.00% | 9,807,130 |
| Sep 23, 2025 | 6.07 | 6.07 | 5.82 | 6.01 | 6.01 | -0.99% | 13,246,239 |
| Sep 22, 2025 | 6.10 | 6.12 | 5.99 | 6.07 | 6.07 | -0.49% | 9,225,200 |
| Sep 19, 2025 | 6.15 | 6.18 | 6.06 | 6.10 | 6.10 | -0.97% | 9,748,942 |
| Sep 18, 2025 | 6.25 | 6.31 | 6.09 | 6.16 | 6.16 | -1.60% | 12,474,930 |
| Sep 17, 2025 | 6.23 | 6.29 | 6.20 | 6.26 | 6.26 | 0.48% | 9,579,900 |
| Sep 16, 2025 | 6.25 | 6.29 | 6.15 | 6.23 | 6.23 | -0.64% | 10,791,533 |
| Sep 15, 2025 | 6.35 | 6.39 | 6.24 | 6.27 | 6.27 | -1.26% | 11,544,300 |
| Sep 12, 2025 | 6.39 | 6.40 | 6.32 | 6.35 | 6.35 | -0.47% | 8,028,900 |
| Sep 11, 2025 | 6.22 | 6.39 | 6.19 | 6.38 | 6.38 | 2.57% | 12,324,711 |
| Sep 10, 2025 | 6.24 | 6.30 | 6.20 | 6.22 | 6.22 | -0.64% | 7,758,339 |
| Sep 9, 2025 | 6.29 | 6.35 | 6.21 | 6.26 | 6.26 | -0.63% | 10,757,600 |
| Sep 8, 2025 | 6.30 | 6.39 | 6.23 | 6.30 | 6.30 | -0.47% | 11,503,742 |
| Sep 5, 2025 | 6.14 | 6.50 | 6.12 | 6.33 | 6.33 | 3.09% | 21,149,300 |
| Sep 4, 2025 | 6.11 | 6.18 | 6.06 | 6.14 | 6.14 | 0.99% | 12,815,008 |
| Sep 3, 2025 | 6.26 | 6.27 | 6.06 | 6.08 | 6.08 | -2.88% | 13,002,100 |
| Sep 2, 2025 | 6.35 | 6.37 | 6.16 | 6.26 | 6.26 | -1.57% | 13,530,344 |
| Sep 1, 2025 | 6.47 | 6.47 | 6.33 | 6.36 | 6.36 | -1.55% | 15,013,300 |
| Aug 29, 2025 | 6.41 | 6.55 | 6.38 | 6.46 | 6.46 | 0.31% | 16,281,702 |
| Aug 28, 2025 | 6.40 | 6.49 | 6.20 | 6.44 | 6.44 | 0.63% | 15,362,581 |
| Aug 27, 2025 | 6.67 | 6.69 | 6.40 | 6.40 | 6.40 | -3.90% | 16,381,800 |
| Aug 26, 2025 | 6.60 | 6.70 | 6.53 | 6.66 | 6.66 | 1.68% | 12,761,200 |
| Aug 25, 2025 | 6.58 | 6.68 | 6.52 | 6.55 | 6.55 | -0.15% | 11,909,059 |
| Aug 22, 2025 | 6.55 | 6.58 | 6.47 | 6.56 | 6.56 | - | 8,851,210 |
| Aug 21, 2025 | 6.52 | 6.57 | 6.50 | 6.56 | 6.56 | 0.31% | 7,531,089 |
| Aug 20, 2025 | 6.50 | 6.54 | 6.44 | 6.54 | 6.54 | 0.31% | 8,713,993 |
| Aug 19, 2025 | 6.50 | 6.57 | 6.43 | 6.52 | 6.52 | -0.15% | 10,013,392 |
| Aug 18, 2025 | 6.56 | 6.62 | 6.49 | 6.53 | 6.53 | - | 10,640,400 |
| Aug 15, 2025 | 6.46 | 6.57 | 6.45 | 6.53 | 6.53 | 0.93% | 7,952,600 |
| Aug 14, 2025 | 6.61 | 6.63 | 6.44 | 6.47 | 6.47 | -1.97% | 8,692,314 |
| Aug 13, 2025 | 6.58 | 6.61 | 6.55 | 6.60 | 6.60 | 0.30% | 8,386,404 |
| Aug 12, 2025 | 6.61 | 6.63 | 6.56 | 6.58 | 6.58 | -0.45% | 7,488,900 |
| Aug 11, 2025 | 6.50 | 6.63 | 6.47 | 6.61 | 6.61 | 1.85% | 11,812,776 |
| Aug 8, 2025 | 6.40 | 6.51 | 6.39 | 6.49 | 6.49 | 0.93% | 8,812,585 |
| Aug 7, 2025 | 6.44 | 6.45 | 6.37 | 6.43 | 6.43 | 0.16% | 7,254,839 |
| Aug 6, 2025 | 6.38 | 6.43 | 6.34 | 6.42 | 6.42 | 0.63% | 7,313,402 |
| Aug 5, 2025 | 6.33 | 6.38 | 6.31 | 6.38 | 6.38 | 1.11% | 7,336,800 |
| Aug 4, 2025 | 6.23 | 6.33 | 6.20 | 6.31 | 6.31 | 1.28% | 8,782,840 |
| Aug 1, 2025 | 6.18 | 6.25 | 6.16 | 6.23 | 6.23 | 1.30% | 8,021,500 |
| Jul 31, 2025 | 6.33 | 6.34 | 6.12 | 6.15 | 6.15 | -2.38% | 10,403,500 |
| Jul 30, 2025 | 6.33 | 6.36 | 6.25 | 6.30 | 6.30 | -0.47% | 7,317,100 |
| Jul 29, 2025 | 6.38 | 6.39 | 6.27 | 6.33 | 6.33 | -0.94% | 7,546,739 |
| Jul 28, 2025 | 6.40 | 6.42 | 6.34 | 6.39 | 6.39 | -0.16% | 8,444,500 |