Cec Environmental Protection Co.,Ltd (SHE:300172)
China · Delayed Price · Currency is CNY 5.93
-0.01 (-0.17%)
Mar 20, 2026, 4:00 PM EDT
SHE:300172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.82 | 5.93 | 5.60 | 5.68 | 5.68 | -4.22% | 38,346,570 |
| Mar 20, 2026 | 5.95 | 6.08 | 5.80 | 5.93 | 5.93 | -0.17% | 31,590,910 |
| Mar 19, 2026 | 5.94 | 6.03 | 5.91 | 5.94 | 5.94 | -1.33% | 22,620,070 |
| Mar 18, 2026 | 5.90 | 6.02 | 5.84 | 6.02 | 6.02 | 2.38% | 21,947,380 |
| Mar 17, 2026 | 6.07 | 6.09 | 5.87 | 5.88 | 5.88 | -3.13% | 25,259,110 |
| Mar 16, 2026 | 6.15 | 6.24 | 6.01 | 6.07 | 6.07 | -1.14% | 27,331,580 |
| Mar 13, 2026 | 6.14 | 6.23 | 6.07 | 6.14 | 6.14 | -0.32% | 27,360,060 |
| Mar 12, 2026 | 6.28 | 6.28 | 6.12 | 6.16 | 6.16 | -2.07% | 36,868,910 |
| Mar 11, 2026 | 6.33 | 6.35 | 6.20 | 6.29 | 6.29 | -1.26% | 36,307,240 |
| Mar 10, 2026 | 6.29 | 6.40 | 6.24 | 6.37 | 6.37 | -0.31% | 46,191,590 |
| Mar 9, 2026 | 6.28 | 6.47 | 6.26 | 6.39 | 6.39 | 0.95% | 49,919,560 |
| Mar 6, 2026 | 6.20 | 6.36 | 6.15 | 6.33 | 6.33 | 0.32% | 37,208,840 |
| Mar 5, 2026 | 6.25 | 6.36 | 6.15 | 6.31 | 6.31 | 2.10% | 55,826,620 |
| Mar 4, 2026 | 6.06 | 6.26 | 5.90 | 6.18 | 6.18 | -1.75% | 65,866,510 |
| Mar 3, 2026 | 6.50 | 6.55 | 6.24 | 6.29 | 6.29 | 0.48% | 85,877,270 |
| Mar 2, 2026 | 6.38 | 6.66 | 6.21 | 6.26 | 6.26 | 0.64% | 86,257,070 |
| Feb 27, 2026 | 6.16 | 6.28 | 6.08 | 6.22 | 6.22 | 0.65% | 74,066,630 |
| Feb 26, 2026 | 5.91 | 6.38 | 5.90 | 6.18 | 6.18 | 4.57% | 60,896,670 |
| Feb 25, 2026 | 5.88 | 5.93 | 5.83 | 5.91 | 5.91 | 0.85% | 19,649,750 |
| Feb 24, 2026 | 5.72 | 5.88 | 5.71 | 5.86 | 5.86 | 3.35% | 23,671,010 |
| Feb 13, 2026 | 5.74 | 5.80 | 5.66 | 5.67 | 5.67 | -1.56% | 13,955,360 |
| Feb 12, 2026 | 5.83 | 5.87 | 5.74 | 5.76 | 5.76 | -1.71% | 19,332,910 |
| Feb 11, 2026 | 5.83 | 5.90 | 5.81 | 5.86 | 5.86 | 0.34% | 15,468,160 |
| Feb 10, 2026 | 5.85 | 5.90 | 5.80 | 5.84 | 5.84 | -0.17% | 17,120,530 |
| Feb 9, 2026 | 5.90 | 5.91 | 5.82 | 5.85 | 5.85 | 0.69% | 18,258,060 |
| Feb 6, 2026 | 5.74 | 5.88 | 5.73 | 5.81 | 5.81 | 0.69% | 17,499,480 |
| Feb 5, 2026 | 5.88 | 5.92 | 5.77 | 5.77 | 5.77 | -2.04% | 18,839,090 |
| Feb 4, 2026 | 5.85 | 5.94 | 5.83 | 5.89 | 5.89 | 0.86% | 20,407,120 |
| Feb 3, 2026 | 5.75 | 5.85 | 5.72 | 5.84 | 5.84 | 2.10% | 20,347,230 |
| Feb 2, 2026 | 5.80 | 5.86 | 5.71 | 5.72 | 5.72 | -1.89% | 19,686,110 |
| Jan 30, 2026 | 5.73 | 5.86 | 5.71 | 5.83 | 5.83 | 1.22% | 20,324,970 |
| Jan 29, 2026 | 5.78 | 5.84 | 5.71 | 5.76 | 5.76 | -0.35% | 20,064,770 |
| Jan 28, 2026 | 5.83 | 5.87 | 5.77 | 5.78 | 5.78 | -1.03% | 18,317,900 |
| Jan 27, 2026 | 5.88 | 5.89 | 5.71 | 5.84 | 5.84 | -1.02% | 19,128,860 |
| Jan 26, 2026 | 5.92 | 5.97 | 5.83 | 5.90 | 5.90 | -0.34% | 23,465,010 |
| Jan 23, 2026 | 5.92 | 5.93 | 5.87 | 5.92 | 5.92 | 0.17% | 17,908,870 |
| Jan 22, 2026 | 5.85 | 5.93 | 5.84 | 5.91 | 5.91 | 1.03% | 18,124,090 |
| Jan 21, 2026 | 5.80 | 5.87 | 5.77 | 5.85 | 5.85 | 0.34% | 17,745,185 |
| Jan 20, 2026 | 5.88 | 5.88 | 5.78 | 5.83 | 5.83 | -0.34% | 20,403,745 |
| Jan 19, 2026 | 5.71 | 5.87 | 5.70 | 5.85 | 5.85 | 1.92% | 25,362,600 |
| Jan 16, 2026 | 5.80 | 5.83 | 5.72 | 5.74 | 5.74 | -0.17% | 22,919,975 |
| Jan 15, 2026 | 5.71 | 5.76 | 5.68 | 5.75 | 5.75 | 0.35% | 22,035,690 |
| Jan 14, 2026 | 5.73 | 5.81 | 5.64 | 5.73 | 5.73 | -0.17% | 30,103,390 |
| Jan 13, 2026 | 5.76 | 5.81 | 5.67 | 5.74 | 5.74 | -0.17% | 28,598,470 |
| Jan 12, 2026 | 5.70 | 5.75 | 5.67 | 5.75 | 5.75 | 1.23% | 27,375,033 |
| Jan 9, 2026 | 5.63 | 5.68 | 5.60 | 5.68 | 5.68 | 0.71% | 24,228,240 |
| Jan 8, 2026 | 5.53 | 5.65 | 5.50 | 5.64 | 5.64 | 1.99% | 24,929,240 |
| Jan 7, 2026 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | -0.72% | 17,029,400 |
| Jan 6, 2026 | 5.52 | 5.60 | 5.50 | 5.57 | 5.57 | 1.09% | 15,161,670 |
| Jan 5, 2026 | 5.45 | 5.53 | 5.45 | 5.51 | 5.51 | 1.10% | 15,117,370 |