CECEP Environmental Protection Co., Ltd. (SHE:300140)
China · Delayed Price · Currency is CNY 5.42
-0.12 (-2.17%)
Sep 11, 2026, 3:04 PM CST
SHE:300140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.51 | 5.52 | 5.35 | 5.42 | 5.42 | -2.17% | 12,261,500 |
| Sep 10, 2026 | 5.48 | 5.55 | 5.44 | 5.54 | 5.54 | 0.54% | 10,266,130 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.46 | 5.51 | 5.51 | -0.36% | 7,601,499 |
| Sep 8, 2026 | 5.45 | 5.55 | 5.40 | 5.53 | 5.53 | 1.84% | 11,202,800 |
| Sep 7, 2026 | 5.40 | 5.46 | 5.37 | 5.43 | 5.43 | 0.37% | 9,630,370 |
| Sep 4, 2026 | 5.40 | 5.49 | 5.39 | 5.41 | 5.41 | 0.19% | 12,236,700 |
| Sep 3, 2026 | 5.41 | 5.46 | 5.38 | 5.40 | 5.40 | -0.18% | 5,954,804 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.38 | 5.41 | 5.41 | -1.64% | 10,013,600 |
| Sep 1, 2026 | 5.47 | 5.55 | 5.46 | 5.50 | 5.50 | 0.18% | 12,680,000 |
| Aug 31, 2026 | 5.45 | 5.52 | 5.44 | 5.49 | 5.49 | -0.18% | 7,616,900 |
| Aug 28, 2026 | 5.48 | 5.52 | 5.43 | 5.50 | 5.50 | 0.73% | 9,570,444 |
| Aug 27, 2026 | 5.53 | 5.53 | 5.40 | 5.46 | 5.46 | -1.09% | 11,587,044 |
| Aug 26, 2026 | 5.45 | 5.55 | 5.42 | 5.52 | 5.52 | 1.28% | 10,942,233 |
| Aug 25, 2026 | 5.37 | 5.46 | 5.37 | 5.45 | 5.45 | 0.93% | 9,387,100 |
| Aug 24, 2026 | 5.39 | 5.42 | 5.36 | 5.40 | 5.40 | 0.37% | 9,303,100 |
| Aug 21, 2026 | 5.38 | 5.41 | 5.31 | 5.38 | 5.38 | - | 7,815,300 |
| Aug 20, 2026 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 1.89% | 9,842,400 |
| Aug 19, 2026 | 5.37 | 5.40 | 5.26 | 5.28 | 5.28 | -2.04% | 11,675,909 |
| Aug 18, 2026 | 5.35 | 5.41 | 5.32 | 5.39 | 5.39 | 0.75% | 11,408,700 |
| Aug 17, 2026 | 5.38 | 5.38 | 5.29 | 5.35 | 5.35 | 0.38% | 11,631,300 |
| Aug 14, 2026 | 5.44 | 5.46 | 5.31 | 5.33 | 5.33 | -2.20% | 13,909,800 |
| Aug 13, 2026 | 5.58 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 15,279,000 |
| Aug 12, 2026 | 5.59 | 5.62 | 5.53 | 5.60 | 5.60 | 0.18% | 9,879,700 |
| Aug 11, 2026 | 5.54 | 5.67 | 5.53 | 5.59 | 5.59 | 0.90% | 13,947,790 |
| Aug 10, 2026 | 5.51 | 5.59 | 5.50 | 5.54 | 5.54 | 0.73% | 10,918,900 |
| Aug 7, 2026 | 5.51 | 5.53 | 5.40 | 5.50 | 5.50 | -0.18% | 10,222,600 |
| Aug 6, 2026 | 5.52 | 5.53 | 5.41 | 5.51 | 5.51 | -0.36% | 11,254,000 |
| Aug 5, 2026 | 5.58 | 5.62 | 5.51 | 5.53 | 5.53 | -0.90% | 10,838,313 |
| Aug 4, 2026 | 5.68 | 5.70 | 5.57 | 5.58 | 5.58 | -1.59% | 12,706,715 |
| Aug 3, 2026 | 5.59 | 5.71 | 5.56 | 5.67 | 5.67 | 1.43% | 15,017,700 |
| 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 |