CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China · Delayed Price · Currency is CNY 1.690
+0.030 (1.81%)
At close: Apr 30, 2026
SHE:300197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 1.81% | 74,126,243 |
| Apr 29, 2026 | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | 6.41% | 106,374,538 |
| Apr 28, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 36,333,814 |
| Apr 27, 2026 | 1.62 | 1.63 | 1.54 | 1.58 | 1.58 | -3.07% | 87,477,286 |
| Apr 24, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 32,084,297 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 41,740,598 |
| Apr 22, 2026 | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 45,388,583 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 27,382,020 |
| Apr 20, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 32,286,043 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 34,852,550 |
| Apr 16, 2026 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | 3.01% | 51,415,517 |
| Apr 15, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 38,815,351 |
| Apr 14, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 32,939,806 |
| Apr 13, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 28,508,660 |
| Apr 10, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 31,829,850 |
| Apr 9, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -3.47% | 38,951,640 |
| Apr 8, 2026 | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | 3.59% | 48,120,450 |
| Apr 7, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 1.21% | 25,716,710 |
| Apr 3, 2026 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 44,759,406 |
| Apr 2, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 65,861,470 |
| Apr 1, 2026 | 1.82 | 1.86 | 1.75 | 1.77 | 1.77 | 1.14% | 87,021,350 |
| Mar 31, 2026 | 1.81 | 1.83 | 1.75 | 1.75 | 1.75 | -2.78% | 53,084,300 |
| Mar 30, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 41,298,501 |
| Mar 27, 2026 | 1.77 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 55,524,580 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.78 | 1.79 | 1.79 | -4.79% | 71,027,700 |
| Mar 25, 2026 | 1.81 | 1.89 | 1.79 | 1.88 | 1.88 | 4.44% | 86,994,720 |
| Mar 24, 2026 | 1.75 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 64,420,900 |
| Mar 23, 2026 | 1.76 | 1.80 | 1.69 | 1.72 | 1.72 | -3.91% | 86,146,700 |
| Mar 20, 2026 | 1.84 | 1.88 | 1.76 | 1.79 | 1.79 | -2.72% | 80,626,790 |
| Mar 19, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -2.65% | 70,318,300 |
| Mar 18, 2026 | 1.91 | 1.95 | 1.86 | 1.89 | 1.89 | -2.07% | 91,144,830 |
| Mar 17, 2026 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 3.21% | 100,391,700 |
| Mar 16, 2026 | 1.90 | 1.93 | 1.84 | 1.87 | 1.87 | -2.09% | 61,878,800 |
| Mar 13, 2026 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | 1.06% | 82,900,972 |
| Mar 12, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | - | 63,433,533 |
| Mar 11, 2026 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | 1.07% | 65,617,063 |
| Mar 10, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | - | 42,026,300 |
| Mar 9, 2026 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 65,079,500 |
| Mar 6, 2026 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | 1.07% | 66,619,210 |
| Mar 5, 2026 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 5.06% | 91,804,890 |
| Mar 4, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | - | 63,408,710 |
| Mar 3, 2026 | 1.88 | 1.92 | 1.78 | 1.78 | 1.78 | -4.81% | 86,519,640 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.86 | 1.87 | 1.87 | -6.03% | 110,980,200 |
| Feb 27, 2026 | 1.99 | 2.07 | 1.97 | 1.99 | 1.99 | -1.97% | 141,742,019 |
| Feb 26, 2026 | 1.95 | 2.08 | 1.93 | 2.03 | 2.03 | 7.41% | 240,040,900 |
| Feb 25, 2026 | 1.83 | 1.93 | 1.83 | 1.89 | 1.89 | 3.28% | 84,782,370 |
| Feb 24, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 39,315,470 |
| Feb 13, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 32,156,960 |
| Feb 12, 2026 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -3.21% | 51,823,050 |
| Feb 11, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 65,291,760 |