CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 6.62
-0.15 (-2.22%)
May 15, 2026, 3:04 PM CST
SHE:300140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.82 | 6.88 | 6.59 | 6.62 | 6.62 | -2.22% | 30,188,400 |
| May 14, 2026 | 6.75 | 6.99 | 6.64 | 6.77 | 6.77 | 0.15% | 40,628,567 |
| May 13, 2026 | 6.60 | 6.87 | 6.59 | 6.76 | 6.76 | 1.96% | 35,947,866 |
| May 12, 2026 | 6.58 | 6.71 | 6.56 | 6.63 | 6.63 | 0.61% | 20,925,300 |
| May 11, 2026 | 6.61 | 6.64 | 6.54 | 6.59 | 6.59 | -0.30% | 19,397,600 |
| May 8, 2026 | 6.65 | 6.68 | 6.57 | 6.61 | 6.61 | -1.20% | 18,573,300 |
| May 7, 2026 | 6.78 | 6.79 | 6.62 | 6.69 | 6.69 | -1.04% | 21,927,998 |
| May 6, 2026 | 6.61 | 6.78 | 6.61 | 6.76 | 6.76 | 2.11% | 23,289,288 |
| Apr 30, 2026 | 6.66 | 6.70 | 6.56 | 6.62 | 6.62 | -0.75% | 19,884,098 |
| Apr 29, 2026 | 6.62 | 6.72 | 6.59 | 6.67 | 6.67 | 0.45% | 24,307,100 |
| Apr 28, 2026 | 6.60 | 6.68 | 6.56 | 6.64 | 6.64 | 0.15% | 22,276,300 |
| Apr 27, 2026 | 6.60 | 6.66 | 6.54 | 6.63 | 6.63 | -0.30% | 19,994,359 |
| Apr 24, 2026 | 6.66 | 6.72 | 6.50 | 6.65 | 6.65 | -0.60% | 35,373,409 |
| Apr 23, 2026 | 6.50 | 6.71 | 6.46 | 6.69 | 6.69 | 6.19% | 56,868,254 |
| Apr 22, 2026 | 6.29 | 6.33 | 6.26 | 6.30 | 6.30 | -0.47% | 15,702,200 |
| Apr 21, 2026 | 6.37 | 6.37 | 6.24 | 6.33 | 6.33 | -0.78% | 16,763,900 |
| Apr 20, 2026 | 6.26 | 6.38 | 6.22 | 6.38 | 6.38 | 1.59% | 21,239,625 |
| Apr 17, 2026 | 6.30 | 6.31 | 6.20 | 6.28 | 6.28 | -0.79% | 22,125,000 |
| Apr 16, 2026 | 6.28 | 6.34 | 6.22 | 6.33 | 6.33 | 0.64% | 18,970,600 |
| Apr 15, 2026 | 6.36 | 6.44 | 6.27 | 6.29 | 6.29 | -0.79% | 24,150,802 |
| Apr 14, 2026 | 6.39 | 6.41 | 6.25 | 6.34 | 6.34 | - | 20,528,400 |
| Apr 13, 2026 | 6.27 | 6.36 | 6.25 | 6.34 | 6.34 | 0.32% | 17,387,200 |
| Apr 10, 2026 | 6.30 | 6.39 | 6.30 | 6.32 | 6.32 | 0.48% | 21,884,925 |
| Apr 9, 2026 | 6.40 | 6.45 | 6.24 | 6.29 | 6.29 | -2.78% | 24,183,800 |
| Apr 8, 2026 | 6.38 | 6.47 | 6.30 | 6.47 | 6.47 | 4.69% | 31,726,255 |
| Apr 7, 2026 | 6.23 | 6.32 | 6.16 | 6.18 | 6.18 | -0.80% | 24,814,524 |
| Apr 3, 2026 | 6.69 | 6.73 | 6.22 | 6.23 | 6.23 | -6.74% | 39,379,241 |
| Apr 2, 2026 | 7.03 | 7.04 | 6.62 | 6.68 | 6.68 | -5.52% | 43,313,759 |
| Apr 1, 2026 | 7.12 | 7.26 | 7.01 | 7.07 | 7.07 | 0.86% | 26,183,562 |
| Mar 31, 2026 | 7.10 | 7.20 | 6.92 | 7.01 | 7.01 | -1.68% | 36,283,038 |
| Mar 30, 2026 | 7.17 | 7.20 | 6.92 | 7.13 | 7.13 | -2.73% | 40,516,887 |
| 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% | 68,192,437 |
| 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% | 41,557,059 |
| Mar 23, 2026 | 7.16 | 7.35 | 6.93 | 7.00 | 7.00 | -3.98% | 48,038,196 |
| Mar 20, 2026 | 7.47 | 7.66 | 7.22 | 7.29 | 7.29 | -2.67% | 49,245,868 |
| Mar 19, 2026 | 7.66 | 7.69 | 7.44 | 7.49 | 7.49 | -3.48% | 54,093,356 |
| Mar 18, 2026 | 7.53 | 8.14 | 7.53 | 7.76 | 7.76 | 3.33% | 80,353,408 |
| 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% | 56,445,113 |
| Mar 13, 2026 | 7.90 | 8.02 | 7.68 | 7.70 | 7.70 | -3.02% | 59,952,313 |
| Mar 12, 2026 | 8.15 | 8.17 | 7.85 | 7.94 | 7.94 | -2.82% | 62,868,383 |
| Mar 11, 2026 | 7.94 | 8.31 | 7.90 | 8.17 | 8.17 | 3.03% | 105,278,373 |
| 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% | 48,987,901 |
| Mar 5, 2026 | 7.59 | 7.87 | 7.59 | 7.82 | 7.82 | 4.27% | 57,472,901 |
| 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 |