CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China · Delayed Price · Currency is CNY 2.030
+0.030 (1.50%)
At close: Sep 7, 2026
SHE:300197 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.50% | 80,356,990 |
| Sep 2, 2026 | 2.10 | 2.15 | 2.00 | 2.00 | 2.00 | -6.10% | 137,308,900 |
| Sep 1, 2026 | 2.05 | 2.20 | 2.03 | 2.13 | 2.13 | 4.41% | 195,081,100 |
| Aug 31, 2026 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -1.45% | 85,852,018 |
| Aug 28, 2026 | 2.04 | 2.08 | 2.00 | 2.07 | 2.07 | 0.98% | 94,623,110 |
| Aug 27, 2026 | 1.99 | 2.06 | 1.98 | 2.05 | 2.05 | 1.99% | 93,025,330 |
| Aug 26, 2026 | 1.98 | 2.05 | 1.96 | 2.01 | 2.01 | -1.47% | 87,298,714 |
| Aug 25, 2026 | 1.97 | 2.05 | 1.96 | 2.04 | 2.04 | 2.51% | 94,919,726 |
| Aug 24, 2026 | 2.02 | 2.03 | 1.94 | 1.99 | 1.99 | -1.49% | 95,955,900 |
| Aug 21, 2026 | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | -1.94% | 89,144,770 |
| Aug 20, 2026 | 2.00 | 2.07 | 1.97 | 2.06 | 2.06 | 3.00% | 128,517,898 |
| Aug 19, 2026 | 2.08 | 2.10 | 1.99 | 2.00 | 2.00 | -5.21% | 126,129,180 |
| Aug 18, 2026 | 2.18 | 2.18 | 2.09 | 2.11 | 2.11 | -2.76% | 147,087,173 |
| Aug 17, 2026 | 2.25 | 2.28 | 2.13 | 2.17 | 2.17 | -0.46% | 158,212,530 |
| Aug 14, 2026 | 2.29 | 2.34 | 2.15 | 2.18 | 2.18 | -4.39% | 218,228,873 |
| Aug 13, 2026 | 2.26 | 2.46 | 2.21 | 2.28 | 2.28 | -0.87% | 420,799,116 |
| Aug 12, 2026 | 1.91 | 2.30 | 1.90 | 2.30 | 2.30 | 19.79% | 296,525,519 |
| Aug 11, 2026 | 1.89 | 1.94 | 1.87 | 1.92 | 1.92 | 1.05% | 96,977,800 |
| Aug 10, 2026 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 88,885,300 |
| Aug 7, 2026 | 1.88 | 1.88 | 1.79 | 1.86 | 1.86 | - | 79,357,538 |
| Aug 6, 2026 | 1.88 | 1.89 | 1.82 | 1.86 | 1.86 | -1.59% | 84,763,560 |
| Aug 5, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | - | 78,992,550 |
| Aug 4, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 87,442,050 |
| Aug 3, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | 2.75% | 98,316,100 |
| Jul 31, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.00% | 102,418,573 |
| Jul 30, 2026 | 1.78 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 107,556,150 |
| Jul 29, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 1.12% | 97,589,531 |
| Jul 28, 2026 | 1.77 | 1.85 | 1.75 | 1.78 | 1.78 | 0.56% | 119,835,800 |
| Jul 27, 2026 | 1.69 | 1.78 | 1.68 | 1.77 | 1.77 | 4.12% | 90,696,909 |
| Jul 24, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -4.49% | 91,576,550 |
| Jul 23, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 5.33% | 120,956,800 |
| Jul 22, 2026 | 1.69 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 85,939,126 |
| Jul 21, 2026 | 1.69 | 1.72 | 1.58 | 1.71 | 1.71 | 1.18% | 127,244,100 |
| Jul 20, 2026 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | - | 109,622,600 |
| Jul 17, 2026 | 1.78 | 1.82 | 1.68 | 1.69 | 1.69 | -5.59% | 117,442,763 |
| Jul 16, 2026 | 1.77 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 102,742,353 |
| Jul 15, 2026 | 1.77 | 1.87 | 1.76 | 1.78 | 1.78 | -0.56% | 109,912,000 |
| Jul 14, 2026 | 1.76 | 1.79 | 1.71 | 1.79 | 1.79 | 1.70% | 105,537,300 |
| Jul 13, 2026 | 1.89 | 1.90 | 1.75 | 1.76 | 1.76 | -7.85% | 155,090,898 |
| Jul 10, 2026 | 1.83 | 1.96 | 1.81 | 1.91 | 1.91 | 3.80% | 177,503,748 |
| Jul 9, 2026 | 1.84 | 1.89 | 1.80 | 1.84 | 1.84 | 0.55% | 117,563,281 |
| Jul 8, 2026 | 1.89 | 1.90 | 1.82 | 1.83 | 1.83 | -3.68% | 124,596,715 |
| Jul 7, 2026 | 1.95 | 1.97 | 1.88 | 1.90 | 1.90 | -4.04% | 138,464,307 |
| Jul 6, 2026 | 1.98 | 2.12 | 1.96 | 1.98 | 1.98 | - | 201,078,500 |
| Jul 3, 2026 | 2.03 | 2.06 | 1.95 | 1.98 | 1.98 | -1.49% | 149,647,226 |
| Jul 2, 2026 | 2.04 | 2.25 | 1.99 | 2.01 | 2.01 | -1.95% | 241,956,300 |
| Jul 1, 2026 | 1.90 | 2.10 | 1.89 | 2.05 | 2.05 | 7.33% | 231,205,300 |
| Jun 30, 2026 | 1.95 | 1.97 | 1.89 | 1.91 | 1.91 | -3.54% | 145,919,700 |
| Jun 29, 2026 | 1.97 | 2.05 | 1.93 | 1.98 | 1.98 | 0.51% | 180,095,219 |
| Jun 26, 2026 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | -1.99% | 138,150,778 |