Cec Environmental Protection Co.,Ltd (SHE:300172)
China · Delayed Price · Currency is CNY 4.310
+0.030 (0.70%)
Oct 23, 2026, 4:00 PM EDT
SHE:300172 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.24 | 4.31 | 4.10 | 4.31 | 4.31 | 0.70% | 13,158,700 |
| Oct 22, 2026 | 4.36 | 4.38 | 4.27 | 4.28 | 4.28 | -1.83% | 9,333,985 |
| Oct 21, 2026 | 4.40 | 4.44 | 4.34 | 4.36 | 4.36 | -0.68% | 6,341,400 |
| Oct 20, 2026 | 4.40 | 4.45 | 4.35 | 4.39 | 4.39 | -1.13% | 9,956,415 |
| Oct 19, 2026 | 4.42 | 4.46 | 4.36 | 4.44 | 4.44 | - | 8,857,895 |
| Oct 16, 2026 | 4.42 | 4.52 | 4.41 | 4.44 | 4.44 | 1.14% | 8,948,005 |
| Oct 15, 2026 | 4.42 | 4.45 | 4.36 | 4.39 | 4.39 | -2.01% | 9,245,520 |
| Oct 14, 2026 | 4.58 | 4.60 | 4.48 | 4.48 | 4.48 | -2.18% | 8,175,529 |
| Oct 13, 2026 | 4.52 | 4.60 | 4.46 | 4.58 | 4.58 | 0.22% | 10,939,240 |
| Oct 12, 2026 | 4.62 | 4.66 | 4.55 | 4.57 | 4.57 | -1.30% | 6,799,400 |
| Oct 9, 2026 | 4.60 | 4.64 | 4.51 | 4.63 | 4.63 | - | 11,436,420 |
| Oct 8, 2026 | 4.52 | 4.63 | 4.51 | 4.63 | 4.63 | 1.98% | 12,051,680 |
| Sep 30, 2026 | 4.55 | 4.57 | 4.50 | 4.54 | 4.54 | - | 6,630,940 |
| Sep 29, 2026 | 4.51 | 4.57 | 4.49 | 4.54 | 4.54 | 0.44% | 7,976,955 |
| Sep 28, 2026 | 4.49 | 4.54 | 4.45 | 4.52 | 4.52 | 0.22% | 8,592,057 |
| Sep 24, 2026 | 4.46 | 4.61 | 4.46 | 4.51 | 4.51 | 0.67% | 12,249,700 |
| Sep 23, 2026 | 4.53 | 4.54 | 4.45 | 4.48 | 4.48 | -0.88% | 6,564,890 |
| Sep 22, 2026 | 4.58 | 4.58 | 4.50 | 4.52 | 4.52 | -0.88% | 8,459,275 |
| Sep 21, 2026 | 4.48 | 4.57 | 4.47 | 4.56 | 4.56 | 2.01% | 8,768,295 |
| Sep 18, 2026 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | - | 6,306,500 |
| Sep 17, 2026 | 4.44 | 4.48 | 4.40 | 4.47 | 4.47 | - | 7,992,034 |
| Sep 16, 2026 | 4.42 | 4.50 | 4.41 | 4.47 | 4.47 | 0.90% | 6,246,700 |
| Sep 15, 2026 | 4.55 | 4.56 | 4.42 | 4.43 | 4.43 | -2.85% | 7,002,470 |
| Sep 14, 2026 | 4.51 | 4.60 | 4.50 | 4.56 | 4.56 | 0.66% | 7,134,840 |
| Sep 11, 2026 | 4.59 | 4.59 | 4.49 | 4.53 | 4.53 | -1.95% | 10,059,630 |
| Sep 10, 2026 | 4.65 | 4.67 | 4.61 | 4.62 | 4.62 | -1.49% | 7,811,710 |
| Sep 9, 2026 | 4.71 | 4.72 | 4.65 | 4.69 | 4.69 | -0.85% | 9,308,076 |
| Sep 8, 2026 | 4.70 | 4.74 | 4.67 | 4.73 | 4.73 | 0.85% | 12,710,780 |
| Sep 7, 2026 | 4.71 | 4.72 | 4.65 | 4.69 | 4.69 | - | 7,592,910 |
| Sep 4, 2026 | 4.67 | 4.74 | 4.66 | 4.69 | 4.69 | 0.43% | 9,211,290 |
| Sep 3, 2026 | 4.73 | 4.75 | 4.66 | 4.67 | 4.67 | -0.85% | 9,767,090 |
| Sep 2, 2026 | 4.71 | 4.73 | 4.65 | 4.71 | 4.71 | -0.84% | 9,294,130 |
| Sep 1, 2026 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 1.06% | 11,454,700 |
| Aug 31, 2026 | 4.64 | 4.71 | 4.63 | 4.70 | 4.70 | 0.64% | 11,893,700 |
| Aug 28, 2026 | 4.63 | 4.69 | 4.62 | 4.67 | 4.67 | 0.43% | 7,357,550 |
| Aug 27, 2026 | 4.64 | 4.68 | 4.60 | 4.65 | 4.65 | - | 8,290,300 |
| Aug 26, 2026 | 4.63 | 4.69 | 4.63 | 4.65 | 4.65 | -0.21% | 9,355,620 |
| Aug 25, 2026 | 4.53 | 4.67 | 4.53 | 4.66 | 4.66 | 1.97% | 9,777,360 |
| Aug 24, 2026 | 4.59 | 4.62 | 4.53 | 4.57 | 4.57 | -0.65% | 7,243,545 |
| Aug 21, 2026 | 4.60 | 4.62 | 4.52 | 4.60 | 4.60 | -0.22% | 9,532,502 |
| Aug 20, 2026 | 4.55 | 4.63 | 4.53 | 4.61 | 4.61 | 1.77% | 9,743,970 |
| Aug 19, 2026 | 4.60 | 4.63 | 4.50 | 4.53 | 4.53 | -2.16% | 11,483,400 |
| Aug 18, 2026 | 4.63 | 4.66 | 4.60 | 4.63 | 4.63 | -0.64% | 8,018,594 |
| Aug 17, 2026 | 4.62 | 4.68 | 4.57 | 4.66 | 4.66 | 0.87% | 9,119,667 |
| Aug 14, 2026 | 4.62 | 4.63 | 4.55 | 4.62 | 4.62 | 0.22% | 10,227,379 |
| Aug 13, 2026 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | -1.71% | 14,688,905 |
| Aug 12, 2026 | 4.67 | 4.71 | 4.60 | 4.69 | 4.69 | 1.74% | 14,652,275 |
| Aug 11, 2026 | 4.61 | 4.72 | 4.57 | 4.61 | 4.61 | - | 22,918,816 |
| Aug 10, 2026 | 4.44 | 4.61 | 4.41 | 4.61 | 4.61 | 4.06% | 21,710,636 |
| Aug 7, 2026 | 4.44 | 4.48 | 4.38 | 4.43 | 4.43 | -0.89% | 13,334,990 |