CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 6.68
-0.39 (-5.52%)
Apr 2, 2026, 3:04 PM CST
SHE:300140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.26 | 7.26 | 6.73 | 6.74 | - | -4.67% | 23,434,400 |
| Apr 1, 2026 | 7.12 | 7.26 | 7.01 | 7.07 | 7.07 | 0.86% | 25,815,062 |
| Mar 31, 2026 | 7.10 | 7.20 | 6.92 | 7.01 | 7.01 | -1.68% | 36,283,030 |
| Mar 30, 2026 | 7.17 | 7.20 | 6.92 | 7.13 | 7.13 | -2.73% | 40,516,880 |
| Mar 27, 2026 | 7.26 | 7.37 | 7.21 | 7.33 | 7.33 | -1.35% | 37,114,496 |
| Mar 26, 2026 | 7.70 | 7.73 | 7.32 | 7.43 | 7.43 | -4.25% | 68,192,430 |
| Mar 25, 2026 | 7.28 | 7.99 | 7.26 | 7.76 | 7.76 | 6.89% | 89,529,949 |
| Mar 24, 2026 | 7.13 | 7.29 | 7.04 | 7.26 | 7.26 | 3.71% | 41,555,050 |
| Mar 23, 2026 | 7.16 | 7.35 | 6.93 | 7.00 | 7.00 | -3.98% | 48,038,190 |
| Mar 20, 2026 | 7.47 | 7.66 | 7.22 | 7.29 | 7.29 | -2.67% | 49,245,060 |
| Mar 19, 2026 | 7.66 | 7.69 | 7.44 | 7.49 | 7.49 | -3.48% | 54,091,850 |
| Mar 18, 2026 | 7.53 | 8.14 | 7.53 | 7.76 | 7.76 | 3.33% | 80,353,400 |
| Mar 17, 2026 | 7.45 | 7.73 | 7.32 | 7.51 | 7.51 | 1.08% | 58,542,855 |
| Mar 16, 2026 | 7.75 | 7.77 | 7.37 | 7.43 | 7.43 | -3.51% | 56,445,110 |
| Mar 13, 2026 | 7.90 | 8.02 | 7.68 | 7.70 | 7.70 | -3.02% | 59,952,310 |
| Mar 12, 2026 | 8.15 | 8.17 | 7.85 | 7.94 | 7.94 | -2.82% | 62,868,380 |
| Mar 11, 2026 | 7.94 | 8.31 | 7.90 | 8.17 | 8.17 | 3.03% | 105,278,300 |
| Mar 10, 2026 | 8.03 | 8.45 | 7.89 | 7.93 | 7.93 | -0.50% | 67,303,201 |
| Mar 9, 2026 | 7.76 | 8.13 | 7.76 | 7.97 | 7.97 | 1.40% | 80,616,898 |
| Mar 6, 2026 | 7.71 | 7.93 | 7.66 | 7.86 | 7.86 | 0.51% | 48,987,900 |
| Mar 5, 2026 | 7.59 | 7.87 | 7.59 | 7.82 | 7.82 | 4.27% | 57,472,900 |
| Mar 4, 2026 | 7.21 | 7.59 | 7.20 | 7.50 | 7.50 | 2.60% | 41,385,500 |
| Mar 3, 2026 | 7.62 | 7.65 | 7.30 | 7.31 | 7.31 | -4.82% | 41,751,800 |
| Mar 2, 2026 | 7.60 | 7.84 | 7.50 | 7.68 | 7.68 | -0.78% | 36,255,740 |
| Feb 27, 2026 | 7.70 | 7.86 | 7.64 | 7.74 | 7.74 | -0.39% | 32,593,700 |
| Feb 26, 2026 | 7.53 | 7.83 | 7.45 | 7.77 | 7.77 | 3.46% | 48,151,200 |
| Feb 25, 2026 | 7.37 | 7.59 | 7.32 | 7.51 | 7.51 | 1.76% | 42,008,800 |
| Feb 24, 2026 | 7.16 | 7.41 | 7.12 | 7.38 | 7.38 | 4.53% | 48,350,000 |
| Feb 13, 2026 | 7.41 | 7.44 | 7.05 | 7.06 | 7.06 | -5.61% | 49,289,540 |
| Feb 12, 2026 | 7.26 | 7.54 | 7.22 | 7.48 | 7.48 | 3.89% | 41,273,402 |
| Feb 11, 2026 | 7.24 | 7.33 | 7.19 | 7.20 | 7.20 | -0.96% | 21,028,387 |
| Feb 10, 2026 | 7.35 | 7.38 | 7.15 | 7.27 | 7.27 | -1.49% | 27,952,510 |
| Feb 9, 2026 | 7.41 | 7.60 | 7.35 | 7.38 | 7.38 | 0.82% | 33,155,900 |
| Feb 6, 2026 | 7.22 | 7.45 | 7.08 | 7.32 | 7.32 | 0.14% | 36,741,900 |
| Feb 5, 2026 | 7.64 | 7.65 | 7.29 | 7.31 | 7.31 | -4.82% | 42,759,650 |
| Feb 4, 2026 | 7.78 | 7.79 | 7.57 | 7.68 | 7.68 | -1.41% | 51,943,320 |
| Feb 3, 2026 | 7.45 | 8.16 | 7.43 | 7.79 | 7.79 | 5.70% | 73,358,150 |
| Feb 2, 2026 | 7.13 | 7.65 | 7.13 | 7.37 | 7.37 | 3.66% | 61,679,540 |
| Jan 30, 2026 | 7.04 | 7.15 | 6.89 | 7.11 | 7.11 | 0.99% | 26,101,721 |
| Jan 29, 2026 | 7.18 | 7.20 | 6.99 | 7.04 | 7.04 | -2.09% | 23,408,750 |
| Jan 28, 2026 | 7.22 | 7.25 | 7.08 | 7.19 | 7.19 | -0.96% | 19,682,660 |
| Jan 27, 2026 | 7.36 | 7.38 | 7.08 | 7.26 | 7.26 | -2.02% | 29,041,300 |
| Jan 26, 2026 | 7.42 | 7.68 | 7.36 | 7.41 | 7.41 | -0.27% | 34,224,150 |
| Jan 23, 2026 | 7.26 | 7.50 | 7.24 | 7.43 | 7.43 | 2.06% | 37,327,900 |
| Jan 22, 2026 | 7.20 | 7.36 | 7.14 | 7.28 | 7.28 | 1.39% | 28,363,620 |
| Jan 21, 2026 | 7.26 | 7.27 | 7.12 | 7.18 | 7.18 | -2.18% | 29,508,900 |
| Jan 20, 2026 | 7.25 | 7.43 | 7.20 | 7.34 | 7.34 | 2.37% | 36,569,740 |
| Jan 19, 2026 | 7.04 | 7.34 | 7.01 | 7.17 | 7.17 | 1.41% | 41,164,630 |
| Jan 16, 2026 | 7.10 | 7.49 | 7.04 | 7.07 | 7.07 | 1.43% | 52,954,210 |
| Jan 15, 2026 | 6.95 | 7.02 | 6.89 | 6.97 | 6.97 | -0.14% | 21,507,200 |