Cec Environmental Protection Co.,Ltd (SHE:300172)
China · Delayed Price · Currency is CNY 5.84
-0.01 (-0.17%)
Feb 10, 2026, 4:00 PM EST
SHE:300172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 5.53 | 5.56 | 5.44 | 5.45 | 5.45 | -1.27% | 20,585,546 |
| Dec 30, 2025 | 5.50 | 5.57 | 5.43 | 5.52 | 5.52 | -0.18% | 20,184,280 |
| Dec 29, 2025 | 5.64 | 5.65 | 5.51 | 5.53 | 5.53 | -2.12% | 21,171,110 |
| Dec 26, 2025 | 5.73 | 5.74 | 5.65 | 5.65 | 5.65 | -1.40% | 22,336,460 |
| Dec 25, 2025 | 5.65 | 5.75 | 5.59 | 5.73 | 5.73 | 1.24% | 26,166,740 |
| Dec 24, 2025 | 5.79 | 5.85 | 5.61 | 5.66 | 5.66 | 2.35% | 34,697,500 |
| Dec 23, 2025 | 5.55 | 5.57 | 5.47 | 5.53 | 5.53 | -0.72% | 17,015,750 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.71% | 16,640,750 |
| Dec 19, 2025 | 5.47 | 5.62 | 5.47 | 5.61 | 5.61 | 2.75% | 23,696,020 |
| Dec 18, 2025 | 5.38 | 5.55 | 5.36 | 5.46 | 5.46 | 0.37% | 26,886,820 |
| Dec 17, 2025 | 5.66 | 5.68 | 5.31 | 5.44 | 5.44 | -4.39% | 49,551,880 |
| Dec 16, 2025 | 5.81 | 5.87 | 5.66 | 5.69 | 5.69 | -3.40% | 36,645,610 |
| Dec 15, 2025 | 5.66 | 5.96 | 5.64 | 5.89 | 5.89 | 4.06% | 65,867,480 |
| Dec 12, 2025 | 5.60 | 5.73 | 5.57 | 5.66 | 5.66 | 0.71% | 35,970,440 |
| Dec 11, 2025 | 5.81 | 5.84 | 5.62 | 5.62 | 5.62 | -3.27% | 42,988,410 |
| Dec 10, 2025 | 5.90 | 5.95 | 5.76 | 5.81 | 5.81 | -2.35% | 57,125,830 |
| Dec 9, 2025 | 5.89 | 6.15 | 5.83 | 5.95 | 5.95 | 5.12% | 90,587,550 |
| Dec 8, 2025 | 5.70 | 5.72 | 5.63 | 5.66 | 5.66 | -0.70% | 20,638,310 |
| Dec 5, 2025 | 5.61 | 5.74 | 5.55 | 5.70 | 5.70 | 1.60% | 20,282,270 |
| Dec 4, 2025 | 5.73 | 5.74 | 5.58 | 5.61 | 5.61 | -1.75% | 22,996,140 |
| Dec 3, 2025 | 5.91 | 5.93 | 5.71 | 5.71 | 5.71 | -2.73% | 31,219,310 |
| Dec 2, 2025 | 5.76 | 6.00 | 5.73 | 5.87 | 5.87 | 2.26% | 43,771,910 |
| Dec 1, 2025 | 5.76 | 5.87 | 5.72 | 5.74 | 5.74 | -0.52% | 24,123,480 |