CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China · Delayed Price · Currency is CNY 1.760
-0.010 (-0.56%)
At close: Jan 30, 2026
SHE:300197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 44,726,499 |
| Jan 29, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | - | 45,385,190 |
| Jan 28, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 50,386,370 |
| Jan 27, 2026 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 60,605,350 |
| Jan 26, 2026 | 1.92 | 1.94 | 1.82 | 1.84 | 1.84 | -1.60% | 63,031,560 |
| Jan 23, 2026 | 1.85 | 1.88 | 1.82 | 1.87 | 1.87 | 1.63% | 56,531,520 |
| Jan 22, 2026 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 2.79% | 61,315,010 |
| Jan 21, 2026 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 28,931,500 |
| Jan 20, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 29,100,050 |
| Jan 19, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 27,137,090 |
| Jan 16, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 44,872,033 |
| Jan 15, 2026 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | -3.23% | 52,434,305 |
| Jan 14, 2026 | 1.88 | 1.90 | 1.83 | 1.86 | 1.86 | -1.59% | 65,953,450 |
| Jan 13, 2026 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | 1.07% | 72,484,560 |
| Jan 12, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 50,804,310 |
| Jan 9, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 46,661,530 |
| Jan 8, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 46,252,570 |
| Jan 7, 2026 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 46,799,858 |
| Jan 6, 2026 | 1.79 | 1.89 | 1.78 | 1.85 | 1.85 | 3.93% | 79,683,830 |
| Jan 5, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 28,674,590 |
| Dec 31, 2025 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 38,440,160 |
| Dec 30, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 36,578,060 |
| Dec 29, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 33,703,840 |
| Dec 26, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 25,436,372 |
| Dec 25, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 31,469,270 |
| Dec 24, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 26,402,570 |
| Dec 23, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 39,004,190 |
| Dec 22, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 30,406,050 |
| Dec 19, 2025 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 2.84% | 40,519,520 |
| Dec 18, 2025 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | - | 26,629,340 |
| Dec 17, 2025 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | - | 42,588,020 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.83% | 47,330,150 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 40,588,670 |
| Dec 12, 2025 | 1.87 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 40,610,200 |
| Dec 11, 2025 | 1.92 | 1.97 | 1.87 | 1.87 | 1.87 | -2.60% | 72,965,150 |
| Dec 10, 2025 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 45,930,760 |
| Dec 9, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 33,635,050 |
| Dec 8, 2025 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 40,718,340 |
| Dec 5, 2025 | 1.85 | 1.91 | 1.84 | 1.91 | 1.91 | 2.69% | 40,760,750 |
| Dec 4, 2025 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 48,096,210 |
| Dec 3, 2025 | 1.95 | 1.96 | 1.89 | 1.90 | 1.90 | -2.56% | 57,513,120 |
| Dec 2, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 40,854,670 |
| Dec 1, 2025 | 1.99 | 2.01 | 1.95 | 1.97 | 1.97 | -1.50% | 66,404,220 |
| Nov 28, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 47,980,990 |
| Nov 27, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 38,281,540 |
| Nov 26, 2025 | 2.00 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 39,612,150 |
| Nov 25, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 34,070,030 |
| Nov 24, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 1.02% | 36,442,600 |
| Nov 21, 2025 | 2.04 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 71,891,997 |
| Nov 20, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | -0.48% | 41,591,340 |