CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 5.59
+0.01 (0.18%)
Jul 31, 2026, 3:04 PM CST
SHE:300140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.64 | 5.64 | 5.52 | 5.59 | 5.59 | 0.18% | 13,561,500 |
| Jul 30, 2026 | 5.54 | 5.64 | 5.51 | 5.58 | 5.58 | 0.18% | 12,056,280 |
| Jul 29, 2026 | 5.44 | 5.58 | 5.43 | 5.57 | 5.57 | 2.01% | 12,663,700 |
| Jul 28, 2026 | 5.40 | 5.46 | 5.36 | 5.46 | 5.46 | 0.55% | 9,413,000 |
| Jul 27, 2026 | 5.32 | 5.45 | 5.30 | 5.43 | 5.43 | 2.07% | 11,399,600 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | -3.45% | 12,417,500 |
| Jul 23, 2026 | 5.42 | 5.53 | 5.34 | 5.51 | 5.51 | 1.10% | 14,992,000 |
| Jul 22, 2026 | 5.35 | 5.45 | 5.34 | 5.45 | 5.45 | 0.37% | 15,363,700 |
| Jul 21, 2026 | 5.38 | 5.51 | 5.33 | 5.43 | 5.43 | -0.55% | 21,144,340 |
| Jul 20, 2026 | 5.25 | 5.46 | 5.23 | 5.46 | 5.46 | 3.21% | 24,844,300 |
| Jul 17, 2026 | 5.19 | 5.36 | 5.17 | 5.29 | 5.29 | 1.93% | 20,680,200 |
| Jul 16, 2026 | 5.18 | 5.30 | 5.16 | 5.19 | 5.19 | -0.38% | 12,154,890 |
| Jul 15, 2026 | 5.05 | 5.27 | 5.03 | 5.21 | 5.21 | 2.56% | 14,655,300 |
| Jul 14, 2026 | 4.92 | 5.09 | 4.90 | 5.08 | 5.08 | 3.04% | 11,382,400 |
| Jul 13, 2026 | 5.03 | 5.07 | 4.91 | 4.93 | 4.93 | -2.18% | 12,834,102 |
| Jul 10, 2026 | 5.00 | 5.15 | 4.94 | 5.04 | 5.04 | 0.80% | 11,181,000 |
| Jul 9, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | -0.99% | 12,874,240 |
| Jul 8, 2026 | 5.10 | 5.17 | 5.04 | 5.05 | 5.05 | -1.17% | 10,662,000 |
| Jul 7, 2026 | 5.27 | 5.30 | 5.08 | 5.11 | 5.11 | -3.22% | 12,462,102 |
| Jul 6, 2026 | 5.18 | 5.47 | 5.18 | 5.28 | 5.28 | 2.13% | 23,752,400 |
| Jul 3, 2026 | 5.14 | 5.20 | 5.07 | 5.17 | 5.17 | 2.17% | 14,456,800 |
| Jul 2, 2026 | 5.08 | 5.17 | 5.04 | 5.06 | 5.06 | -0.39% | 13,058,512 |
| Jul 1, 2026 | 4.95 | 5.16 | 4.95 | 5.08 | 5.08 | 2.21% | 16,773,182 |
| Jun 30, 2026 | 4.95 | 5.00 | 4.89 | 4.97 | 4.97 | - | 10,865,183 |
| Jun 29, 2026 | 4.94 | 5.02 | 4.81 | 4.97 | 4.97 | 0.61% | 14,756,800 |
| Jun 26, 2026 | 5.02 | 5.06 | 4.93 | 4.94 | 4.94 | -2.18% | 15,273,560 |
| Jun 25, 2026 | 5.13 | 5.16 | 5.02 | 5.05 | 5.05 | -1.56% | 12,519,920 |
| Jun 24, 2026 | 5.24 | 5.27 | 5.09 | 5.13 | 5.13 | -2.47% | 12,465,800 |
| Jun 23, 2026 | 5.26 | 5.37 | 5.24 | 5.26 | 5.26 | -0.57% | 12,330,200 |
| Jun 22, 2026 | 5.25 | 5.31 | 5.09 | 5.29 | 5.29 | 0.76% | 14,566,410 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -2.78% | 13,192,860 |
| Jun 17, 2026 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | -1.10% | 10,535,410 |
| Jun 16, 2026 | 5.48 | 5.53 | 5.40 | 5.46 | 5.46 | -0.55% | 12,312,920 |
| Jun 15, 2026 | 5.48 | 5.61 | 5.42 | 5.49 | 5.49 | 0.18% | 17,463,900 |
| Jun 12, 2026 | 5.38 | 5.50 | 5.31 | 5.48 | 5.48 | 2.62% | 19,319,660 |
| Jun 11, 2026 | 5.40 | 5.46 | 5.30 | 5.34 | 5.34 | -2.02% | 12,516,400 |
| Jun 10, 2026 | 5.49 | 5.51 | 5.35 | 5.45 | 5.45 | -1.62% | 15,012,890 |
| Jun 9, 2026 | 5.61 | 5.67 | 5.48 | 5.54 | 5.54 | -1.07% | 13,450,700 |
| Jun 8, 2026 | 5.75 | 5.80 | 5.53 | 5.60 | 5.60 | -4.11% | 17,553,066 |
| Jun 5, 2026 | 5.88 | 5.94 | 5.75 | 5.84 | 5.84 | -1.68% | 16,077,020 |
| Jun 4, 2026 | 6.06 | 6.15 | 5.89 | 5.94 | 5.94 | -2.62% | 16,543,820 |
| Jun 3, 2026 | 6.10 | 6.27 | 6.06 | 6.16 | 6.10 | 0.65% | 20,032,490 |
| Jun 2, 2026 | 6.20 | 6.20 | 6.05 | 6.12 | 6.06 | -0.97% | 12,738,160 |
| Jun 1, 2026 | 6.00 | 6.24 | 5.97 | 6.18 | 6.12 | 2.83% | 17,059,300 |
| May 29, 2026 | 6.09 | 6.18 | 5.98 | 6.01 | 5.95 | -1.48% | 16,795,300 |
| May 28, 2026 | 5.98 | 6.12 | 5.96 | 6.10 | 6.04 | 1.67% | 14,733,800 |
| May 27, 2026 | 6.11 | 6.17 | 5.94 | 6.00 | 5.94 | -1.80% | 17,730,100 |
| May 26, 2026 | 6.29 | 6.29 | 6.01 | 6.11 | 6.05 | -3.02% | 20,765,600 |
| May 25, 2026 | 6.35 | 6.41 | 6.23 | 6.30 | 6.24 | -1.10% | 13,658,950 |
| May 22, 2026 | 6.36 | 6.42 | 6.28 | 6.37 | 6.31 | 1.27% | 14,068,900 |