CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 6.32
+0.18 (2.93%)
Sep 5, 2025, 2:45 PM CST
SHE:300140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 6.48 | 6.48 | 6.38 | 6.40 | 6.40 | -0.93% | 7,358,500 |
| Jul 24, 2025 | 6.40 | 6.47 | 6.37 | 6.46 | 6.46 | 0.47% | 11,110,622 |
| Jul 23, 2025 | 6.47 | 6.56 | 6.39 | 6.43 | 6.43 | -0.46% | 15,473,344 |
| Jul 22, 2025 | 6.33 | 6.49 | 6.29 | 6.46 | 6.46 | 1.57% | 15,839,270 |
| Jul 21, 2025 | 6.23 | 6.38 | 6.23 | 6.36 | 6.36 | 2.09% | 12,558,600 |
| Jul 18, 2025 | 6.21 | 6.25 | 6.19 | 6.23 | 6.23 | 0.32% | 6,068,900 |
| Jul 17, 2025 | 6.20 | 6.23 | 6.17 | 6.21 | 6.21 | 0.16% | 6,140,224 |
| Jul 16, 2025 | 6.21 | 6.25 | 6.16 | 6.20 | 6.20 | -0.16% | 6,344,086 |
| Jul 15, 2025 | 6.36 | 6.37 | 6.17 | 6.21 | 6.21 | -2.51% | 9,757,358 |
| Jul 14, 2025 | 6.32 | 6.40 | 6.31 | 6.37 | 6.37 | 0.79% | 9,582,570 |
| Jul 11, 2025 | 6.27 | 6.35 | 6.22 | 6.32 | 6.32 | 0.96% | 9,493,329 |
| Jul 10, 2025 | 6.25 | 6.27 | 6.20 | 6.26 | 6.26 | -0.48% | 6,732,797 |
| Jul 9, 2025 | 6.31 | 6.37 | 6.28 | 6.29 | 6.23 | -0.63% | 8,199,868 |
| Jul 8, 2025 | 6.24 | 6.33 | 6.20 | 6.33 | 6.27 | 1.61% | 9,266,579 |
| Jul 7, 2025 | 6.17 | 6.24 | 6.16 | 6.23 | 6.17 | 0.65% | 5,859,463 |
| Jul 4, 2025 | 6.22 | 6.24 | 6.16 | 6.19 | 6.13 | -0.48% | 6,743,032 |
| Jul 3, 2025 | 6.22 | 6.24 | 6.15 | 6.22 | 6.16 | -0.32% | 8,868,002 |
| Jul 2, 2025 | 6.19 | 6.39 | 6.16 | 6.24 | 6.18 | 0.65% | 15,908,700 |
| Jul 1, 2025 | 6.20 | 6.22 | 6.14 | 6.20 | 6.14 | 0.49% | 5,401,800 |
| Jun 30, 2025 | 6.23 | 6.23 | 6.16 | 6.17 | 6.11 | -0.16% | 5,734,400 |