Cec Environmental Protection Co.,Ltd (SHE:300172)
China · Delayed Price · Currency is CNY 4.690
+0.020 (0.43%)
At close: Sep 4, 2026
SHE:300172 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.55 | 4.56 | 4.42 | 4.47 | 4.47 | -1.32% | 19,334,585 |
| Aug 5, 2026 | 4.51 | 4.57 | 4.45 | 4.53 | 4.53 | 0.67% | 16,741,140 |
| Aug 4, 2026 | 4.55 | 4.57 | 4.49 | 4.50 | 4.50 | -0.88% | 13,608,904 |
| Aug 3, 2026 | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | 2.25% | 13,137,550 |
| Jul 31, 2026 | 4.40 | 4.45 | 4.38 | 4.44 | 4.44 | 1.60% | 12,852,539 |
| Jul 30, 2026 | 4.36 | 4.44 | 4.33 | 4.37 | 4.37 | -0.68% | 13,108,530 |
| Jul 29, 2026 | 4.31 | 4.41 | 4.30 | 4.40 | 4.40 | 1.85% | 14,926,094 |
| Jul 28, 2026 | 4.27 | 4.34 | 4.25 | 4.32 | 4.32 | 0.47% | 9,352,730 |
| Jul 27, 2026 | 4.23 | 4.32 | 4.22 | 4.30 | 4.30 | 0.94% | 11,487,164 |
| Jul 24, 2026 | 4.32 | 4.33 | 4.23 | 4.26 | 4.26 | -1.62% | 12,207,800 |
| Jul 23, 2026 | 4.13 | 4.35 | 4.13 | 4.33 | 4.33 | 4.09% | 15,904,240 |
| Jul 22, 2026 | 4.19 | 4.23 | 4.14 | 4.16 | 4.16 | -1.42% | 11,317,070 |
| Jul 21, 2026 | 4.22 | 4.25 | 4.12 | 4.22 | 4.22 | -0.71% | 15,601,650 |
| Jul 20, 2026 | 4.27 | 4.38 | 4.19 | 4.25 | 4.25 | -0.70% | 16,370,549 |
| Jul 17, 2026 | 4.32 | 4.48 | 4.26 | 4.28 | 4.28 | -0.70% | 18,535,500 |
| Jul 16, 2026 | 4.27 | 4.35 | 4.25 | 4.31 | 4.31 | 0.23% | 11,670,477 |
| Jul 15, 2026 | 4.24 | 4.31 | 4.21 | 4.30 | 4.30 | 1.42% | 12,072,550 |
| Jul 14, 2026 | 4.12 | 4.25 | 4.10 | 4.24 | 4.24 | 2.42% | 11,480,380 |
| Jul 13, 2026 | 4.20 | 4.27 | 4.12 | 4.14 | 4.14 | -1.90% | 13,308,390 |
| Jul 10, 2026 | 4.09 | 4.29 | 4.05 | 4.22 | 4.22 | 2.68% | 14,502,348 |
| Jul 9, 2026 | 4.15 | 4.17 | 4.04 | 4.11 | 4.11 | -1.20% | 10,398,940 |
| Jul 8, 2026 | 4.16 | 4.17 | 4.09 | 4.16 | 4.16 | -0.24% | 7,655,400 |
| Jul 7, 2026 | 4.25 | 4.29 | 4.13 | 4.17 | 4.17 | -1.65% | 9,001,705 |
| Jul 6, 2026 | 4.33 | 4.36 | 4.23 | 4.24 | 4.24 | -1.85% | 10,641,060 |
| Jul 3, 2026 | 4.23 | 4.33 | 4.21 | 4.32 | 4.32 | 2.13% | 11,104,634 |
| Jul 2, 2026 | 4.19 | 4.31 | 4.18 | 4.23 | 4.23 | 0.48% | 11,652,144 |
| Jul 1, 2026 | 4.11 | 4.27 | 4.10 | 4.21 | 4.21 | 1.94% | 12,998,130 |
| Jun 30, 2026 | 4.10 | 4.15 | 4.06 | 4.13 | 4.13 | 0.24% | 10,385,662 |
| Jun 29, 2026 | 4.09 | 4.15 | 3.99 | 4.12 | 4.12 | - | 11,985,900 |