Cec Environmental Protection Co.,Ltd (SHE:300172)
China · Delayed Price · Currency is CNY 5.05
+0.12 (2.43%)
At close: May 22, 2026
SHE:300172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.94 | 5.06 | 4.88 | 5.05 | 5.05 | 2.43% | 13,778,621 |
| May 21, 2026 | 5.12 | 5.16 | 4.91 | 4.93 | 4.93 | -3.33% | 17,302,330 |
| May 20, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -2.49% | 14,170,364 |
| May 19, 2026 | 5.20 | 5.23 | 5.12 | 5.23 | 5.23 | 0.19% | 16,971,882 |
| May 18, 2026 | 5.19 | 5.22 | 5.15 | 5.22 | 5.22 | -0.19% | 13,774,637 |
| May 15, 2026 | 5.29 | 5.31 | 5.18 | 5.23 | 5.23 | -1.13% | 17,850,380 |
| May 14, 2026 | 5.51 | 5.51 | 5.38 | 5.39 | 5.29 | -2.36% | 22,772,900 |
| May 13, 2026 | 5.43 | 5.56 | 5.40 | 5.52 | 5.42 | 1.85% | 24,257,950 |
| May 12, 2026 | 5.48 | 5.49 | 5.38 | 5.42 | 5.32 | -1.28% | 17,880,570 |
| May 11, 2026 | 5.48 | 5.49 | 5.44 | 5.49 | 5.39 | 0.37% | 21,951,150 |
| May 8, 2026 | 5.37 | 5.49 | 5.36 | 5.47 | 5.37 | 1.86% | 21,101,090 |
| May 7, 2026 | 5.43 | 5.44 | 5.37 | 5.37 | 5.27 | -1.10% | 17,889,190 |
| May 6, 2026 | 5.45 | 5.47 | 5.40 | 5.43 | 5.33 | - | 17,117,630 |
| Apr 30, 2026 | 5.40 | 5.44 | 5.37 | 5.43 | 5.33 | 0.56% | 15,803,210 |
| Apr 29, 2026 | 5.36 | 5.43 | 5.32 | 5.40 | 5.30 | 0.75% | 16,910,160 |
| Apr 28, 2026 | 5.32 | 5.38 | 5.31 | 5.36 | 5.26 | 0.19% | 17,222,730 |
| Apr 27, 2026 | 5.34 | 5.36 | 5.20 | 5.35 | 5.25 | -0.19% | 17,508,930 |
| Apr 24, 2026 | 5.31 | 5.40 | 5.28 | 5.36 | 5.26 | 0.56% | 18,589,560 |
| Apr 23, 2026 | 5.37 | 5.38 | 5.26 | 5.33 | 5.23 | -0.74% | 21,274,830 |
| Apr 22, 2026 | 5.37 | 5.38 | 5.33 | 5.37 | 5.27 | -0.37% | 17,535,610 |
| Apr 21, 2026 | 5.40 | 5.50 | 5.34 | 5.39 | 5.29 | 0.56% | 24,926,360 |
| Apr 20, 2026 | 5.28 | 5.37 | 5.27 | 5.36 | 5.26 | 1.13% | 16,374,600 |
| Apr 17, 2026 | 5.32 | 5.36 | 5.25 | 5.30 | 5.20 | -0.75% | 13,900,500 |
| Apr 16, 2026 | 5.27 | 5.35 | 5.23 | 5.34 | 5.24 | 1.33% | 15,187,720 |
| Apr 15, 2026 | 5.35 | 5.35 | 5.26 | 5.27 | 5.17 | -1.13% | 15,690,000 |
| Apr 14, 2026 | 5.36 | 5.37 | 5.26 | 5.33 | 5.23 | 0.19% | 15,399,440 |
| Apr 13, 2026 | 5.27 | 5.32 | 5.25 | 5.32 | 5.22 | - | 13,718,650 |
| Apr 10, 2026 | 5.32 | 5.39 | 5.31 | 5.32 | 5.22 | 0.38% | 20,268,560 |
| Apr 9, 2026 | 5.44 | 5.44 | 5.28 | 5.30 | 5.20 | -2.57% | 28,951,550 |
| Apr 8, 2026 | 5.31 | 5.44 | 5.28 | 5.44 | 5.34 | 3.82% | 26,683,860 |
| Apr 7, 2026 | 5.12 | 5.25 | 5.10 | 5.24 | 5.14 | 2.34% | 19,545,110 |
| Apr 3, 2026 | 5.30 | 5.33 | 5.09 | 5.12 | 5.03 | -3.76% | 25,071,640 |
| Apr 2, 2026 | 5.43 | 5.46 | 5.28 | 5.32 | 5.22 | -2.39% | 26,434,800 |
| Apr 1, 2026 | 5.54 | 5.62 | 5.39 | 5.45 | 5.35 | -0.55% | 38,471,150 |
| Mar 31, 2026 | 5.88 | 5.90 | 5.44 | 5.48 | 5.38 | -7.59% | 62,915,720 |
| Mar 30, 2026 | 5.85 | 5.96 | 5.82 | 5.93 | 5.82 | 0.17% | 28,590,020 |
| Mar 27, 2026 | 5.84 | 5.98 | 5.82 | 5.92 | 5.81 | 0.17% | 21,459,270 |
| Mar 26, 2026 | 6.04 | 6.09 | 5.83 | 5.91 | 5.80 | -2.48% | 29,259,070 |
| Mar 25, 2026 | 5.91 | 6.11 | 5.87 | 6.06 | 5.95 | 2.19% | 31,773,470 |
| Mar 24, 2026 | 5.75 | 5.93 | 5.66 | 5.93 | 5.82 | 4.40% | 33,255,350 |
| Mar 23, 2026 | 5.82 | 5.93 | 5.60 | 5.68 | 5.57 | -4.22% | 38,346,570 |
| Mar 20, 2026 | 5.95 | 6.08 | 5.80 | 5.93 | 5.82 | -0.17% | 31,590,910 |
| Mar 19, 2026 | 5.94 | 6.03 | 5.91 | 5.94 | 5.83 | -1.33% | 22,620,070 |
| Mar 18, 2026 | 5.90 | 6.02 | 5.84 | 6.02 | 5.91 | 2.38% | 21,947,380 |
| Mar 17, 2026 | 6.07 | 6.09 | 5.87 | 5.88 | 5.77 | -3.13% | 25,259,110 |
| Mar 16, 2026 | 6.15 | 6.24 | 6.01 | 6.07 | 5.96 | -1.14% | 27,331,580 |
| Mar 13, 2026 | 6.14 | 6.23 | 6.07 | 6.14 | 6.03 | -0.32% | 27,360,060 |
| Mar 12, 2026 | 6.28 | 6.28 | 6.12 | 6.16 | 6.05 | -2.07% | 36,868,910 |
| Mar 11, 2026 | 6.33 | 6.35 | 6.20 | 6.29 | 6.17 | -1.26% | 36,284,740 |
| Mar 10, 2026 | 6.29 | 6.40 | 6.24 | 6.37 | 6.25 | -0.31% | 46,191,590 |