CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 7.11
+0.07 (0.99%)
At close: Jan 30, 2026
SHE:300140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.10 | 7.15 | 6.94 | 6.98 | 6.98 | -1.27% | 34,836,220 |
| Jan 13, 2026 | 7.15 | 7.16 | 6.98 | 7.07 | 7.07 | -0.98% | 25,932,630 |
| Jan 12, 2026 | 7.05 | 7.16 | 7.01 | 7.14 | 7.14 | 1.28% | 29,103,210 |
| Jan 9, 2026 | 7.06 | 7.09 | 6.95 | 7.05 | 7.05 | 0.28% | 24,665,770 |
| Jan 8, 2026 | 7.02 | 7.08 | 6.93 | 7.03 | 7.03 | -0.14% | 25,553,720 |
| Jan 7, 2026 | 7.04 | 7.20 | 6.99 | 7.04 | 7.04 | -0.14% | 28,156,970 |
| Jan 6, 2026 | 7.22 | 7.26 | 7.00 | 7.05 | 7.05 | -1.95% | 40,537,310 |
| Jan 5, 2026 | 7.02 | 7.55 | 6.98 | 7.19 | 7.19 | 6.20% | 57,124,560 |
| Dec 31, 2025 | 6.70 | 6.85 | 6.65 | 6.77 | 6.77 | 1.50% | 18,004,300 |
| Dec 30, 2025 | 6.77 | 6.83 | 6.65 | 6.67 | 6.67 | -1.91% | 15,062,000 |
| Dec 29, 2025 | 6.90 | 6.91 | 6.77 | 6.80 | 6.80 | -1.31% | 16,289,230 |
| Dec 26, 2025 | 6.84 | 6.96 | 6.83 | 6.89 | 6.89 | - | 23,462,600 |
| Dec 25, 2025 | 6.90 | 6.92 | 6.80 | 6.89 | 6.89 | 0.15% | 29,846,090 |
| Dec 24, 2025 | 6.39 | 7.08 | 6.37 | 6.88 | 6.88 | 7.84% | 47,626,930 |
| Dec 23, 2025 | 6.53 | 6.55 | 6.36 | 6.38 | 6.38 | -2.60% | 15,277,056 |
| Dec 22, 2025 | 6.35 | 6.65 | 6.34 | 6.55 | 6.55 | 3.15% | 24,066,485 |
| Dec 19, 2025 | 6.29 | 6.42 | 6.26 | 6.35 | 6.35 | 0.95% | 18,228,030 |
| Dec 18, 2025 | 6.22 | 6.41 | 6.16 | 6.29 | 6.29 | - | 23,407,146 |
| Dec 17, 2025 | 6.52 | 6.57 | 6.18 | 6.29 | 6.29 | -3.97% | 35,494,810 |
| Dec 16, 2025 | 6.78 | 6.83 | 6.49 | 6.55 | 6.55 | -3.96% | 33,793,310 |
| Dec 15, 2025 | 6.56 | 6.95 | 6.54 | 6.82 | 6.82 | 2.87% | 44,552,820 |
| Dec 12, 2025 | 6.80 | 6.80 | 6.53 | 6.63 | 6.63 | -2.07% | 46,622,470 |
| Dec 11, 2025 | 6.37 | 7.12 | 6.36 | 6.77 | 6.77 | 6.28% | 54,676,560 |
| Dec 10, 2025 | 6.32 | 6.41 | 6.24 | 6.37 | 6.37 | 0.95% | 12,190,100 |
| Dec 9, 2025 | 6.38 | 6.40 | 6.21 | 6.31 | 6.31 | -1.25% | 14,459,560 |
| Dec 8, 2025 | 6.49 | 6.49 | 6.37 | 6.39 | 6.39 | -1.24% | 10,686,200 |
| Dec 5, 2025 | 6.34 | 6.48 | 6.28 | 6.47 | 6.47 | 1.89% | 9,512,300 |
| Dec 4, 2025 | 6.36 | 6.41 | 6.31 | 6.35 | 6.35 | -0.31% | 8,897,618 |
| Dec 3, 2025 | 6.42 | 6.42 | 6.34 | 6.37 | 6.37 | -0.93% | 9,768,474 |
| Dec 2, 2025 | 6.44 | 6.47 | 6.35 | 6.43 | 6.43 | -0.16% | 9,276,983 |
| Dec 1, 2025 | 6.54 | 6.57 | 6.41 | 6.44 | 6.44 | -1.23% | 13,327,300 |
| Nov 28, 2025 | 6.33 | 6.69 | 6.30 | 6.52 | 6.52 | 2.68% | 17,369,300 |
| Nov 27, 2025 | 6.32 | 6.39 | 6.29 | 6.35 | 6.35 | 0.63% | 10,497,600 |
| Nov 26, 2025 | 6.43 | 6.46 | 6.31 | 6.31 | 6.31 | -1.87% | 13,069,221 |
| Nov 25, 2025 | 6.41 | 6.50 | 6.40 | 6.43 | 6.43 | 0.16% | 13,638,420 |
| Nov 24, 2025 | 6.50 | 6.62 | 6.37 | 6.42 | 6.42 | -0.16% | 17,197,980 |
| Nov 21, 2025 | 6.63 | 6.83 | 6.43 | 6.43 | 6.43 | -2.58% | 20,409,300 |
| Nov 20, 2025 | 6.54 | 6.80 | 6.52 | 6.60 | 6.60 | 1.54% | 20,374,480 |