CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 5.09
+0.01 (0.20%)
Oct 23, 2026, 3:04 PM CST
SHE:300140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.12 | 5.12 | 4.97 | 5.09 | 5.09 | 0.20% | 12,914,800 |
| Oct 22, 2026 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -0.97% | 6,720,400 |
| Oct 21, 2026 | 5.16 | 5.21 | 5.11 | 5.13 | 5.13 | -0.58% | 5,327,900 |
| Oct 20, 2026 | 5.22 | 5.24 | 5.13 | 5.16 | 5.16 | -1.15% | 5,703,700 |
| Oct 19, 2026 | 5.11 | 5.25 | 5.10 | 5.22 | 5.22 | 1.56% | 8,902,800 |
| Oct 16, 2026 | 5.12 | 5.20 | 5.10 | 5.14 | 5.14 | 0.98% | 9,679,700 |
| Oct 15, 2026 | 5.18 | 5.19 | 5.03 | 5.09 | 5.09 | -2.68% | 10,349,700 |
| Oct 14, 2026 | 5.24 | 5.31 | 5.21 | 5.23 | 5.23 | -0.19% | 7,331,900 |
| Oct 13, 2026 | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | -0.95% | 9,501,900 |
| Oct 12, 2026 | 5.39 | 5.43 | 5.28 | 5.29 | 5.29 | -1.86% | 10,769,400 |
| Oct 9, 2026 | 5.36 | 5.42 | 5.33 | 5.39 | 5.39 | 0.56% | 9,262,700 |
| Oct 8, 2026 | 5.39 | 5.44 | 5.33 | 5.36 | 5.36 | - | 7,574,500 |
| Sep 30, 2026 | 5.27 | 5.38 | 5.26 | 5.36 | 5.36 | 1.71% | 6,189,879 |
| Sep 29, 2026 | 5.18 | 5.29 | 5.18 | 5.27 | 5.27 | 1.15% | 5,627,500 |
| Sep 28, 2026 | 5.25 | 5.29 | 5.16 | 5.21 | 5.21 | -0.95% | 7,954,900 |
| Sep 24, 2026 | 5.30 | 5.35 | 5.25 | 5.26 | 5.26 | -0.57% | 6,538,100 |
| Sep 23, 2026 | 5.38 | 5.44 | 5.35 | 5.35 | 5.29 | -0.93% | 8,820,000 |
| Sep 22, 2026 | 5.43 | 5.45 | 5.38 | 5.40 | 5.34 | - | 7,790,000 |
| Sep 21, 2026 | 5.34 | 5.42 | 5.34 | 5.40 | 5.34 | 0.75% | 8,480,700 |
| Sep 18, 2026 | 5.36 | 5.42 | 5.33 | 5.36 | 5.30 | - | 8,050,900 |
| Sep 17, 2026 | 5.38 | 5.41 | 5.29 | 5.36 | 5.30 | -0.74% | 8,109,624 |
| Sep 16, 2026 | 5.34 | 5.41 | 5.28 | 5.40 | 5.34 | 1.12% | 9,149,211 |
| Sep 15, 2026 | 5.40 | 5.43 | 5.33 | 5.34 | 5.28 | -1.66% | 8,963,300 |
| Sep 14, 2026 | 5.40 | 5.51 | 5.38 | 5.43 | 5.37 | 0.18% | 8,372,700 |
| Sep 11, 2026 | 5.51 | 5.52 | 5.35 | 5.42 | 5.36 | -2.17% | 12,261,500 |
| Sep 10, 2026 | 5.48 | 5.55 | 5.44 | 5.54 | 5.48 | 0.54% | 10,266,130 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.46 | 5.51 | 5.45 | -0.36% | 7,600,999 |
| Sep 8, 2026 | 5.45 | 5.55 | 5.40 | 5.53 | 5.47 | 1.84% | 11,202,800 |
| Sep 7, 2026 | 5.40 | 5.46 | 5.37 | 5.43 | 5.37 | 0.37% | 9,630,370 |
| Sep 4, 2026 | 5.40 | 5.49 | 5.39 | 5.41 | 5.35 | 0.19% | 12,236,700 |
| Sep 3, 2026 | 5.41 | 5.46 | 5.38 | 5.40 | 5.34 | -0.18% | 5,954,804 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.38 | 5.41 | 5.35 | -1.64% | 10,013,600 |
| Sep 1, 2026 | 5.47 | 5.55 | 5.46 | 5.50 | 5.44 | 0.18% | 12,680,000 |
| Aug 31, 2026 | 5.45 | 5.52 | 5.44 | 5.49 | 5.43 | -0.18% | 7,616,900 |
| Aug 28, 2026 | 5.48 | 5.52 | 5.43 | 5.50 | 5.44 | 0.73% | 9,570,444 |
| Aug 27, 2026 | 5.53 | 5.53 | 5.40 | 5.46 | 5.40 | -1.09% | 11,583,344 |
| Aug 26, 2026 | 5.45 | 5.55 | 5.42 | 5.52 | 5.46 | 1.28% | 10,935,833 |
| Aug 25, 2026 | 5.37 | 5.46 | 5.37 | 5.45 | 5.39 | 0.93% | 9,386,300 |
| Aug 24, 2026 | 5.39 | 5.42 | 5.36 | 5.40 | 5.34 | 0.37% | 9,303,100 |
| Aug 21, 2026 | 5.38 | 5.41 | 5.31 | 5.38 | 5.32 | - | 7,815,300 |
| Aug 20, 2026 | 5.30 | 5.41 | 5.30 | 5.38 | 5.32 | 1.89% | 9,842,400 |
| Aug 19, 2026 | 5.37 | 5.40 | 5.26 | 5.28 | 5.22 | -2.04% | 11,675,909 |
| Aug 18, 2026 | 5.35 | 5.41 | 5.32 | 5.39 | 5.33 | 0.75% | 11,408,700 |
| Aug 17, 2026 | 5.38 | 5.38 | 5.29 | 5.35 | 5.29 | 0.38% | 11,631,300 |
| Aug 14, 2026 | 5.44 | 5.46 | 5.31 | 5.33 | 5.27 | -2.20% | 13,909,800 |
| Aug 13, 2026 | 5.58 | 5.60 | 5.45 | 5.45 | 5.39 | -2.68% | 15,279,000 |
| Aug 12, 2026 | 5.59 | 5.62 | 5.53 | 5.60 | 5.54 | 0.18% | 9,879,700 |
| Aug 11, 2026 | 5.54 | 5.67 | 5.53 | 5.59 | 5.53 | 0.90% | 13,947,797 |
| Aug 10, 2026 | 5.51 | 5.59 | 5.50 | 5.54 | 5.48 | 0.73% | 10,918,900 |
| Aug 7, 2026 | 5.51 | 5.53 | 5.40 | 5.50 | 5.44 | -0.18% | 10,219,700 |