CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China · Delayed Price · Currency is CNY 1.940
+0.050 (2.65%)
Sep 29, 2026, 4:00 PM EDT
SHE:300197 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | 2.65% | 56,727,670 |
| Sep 28, 2026 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 40,771,830 |
| Sep 24, 2026 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | - | 37,180,000 |
| Sep 23, 2026 | 1.96 | 1.98 | 1.91 | 1.92 | 1.92 | -2.54% | 57,842,620 |
| Sep 22, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 50,304,322 |
| Sep 21, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | 1.02% | 59,291,132 |
| Sep 18, 2026 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | - | 51,295,150 |
| Sep 17, 2026 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | 1.03% | 58,955,150 |
| Sep 16, 2026 | 1.91 | 1.96 | 1.90 | 1.95 | 1.95 | 1.04% | 52,446,264 |
| Sep 15, 2026 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -3.98% | 86,193,100 |
| Sep 14, 2026 | 2.01 | 2.05 | 2.00 | 2.01 | 2.01 | -0.50% | 59,021,146 |
| Sep 11, 2026 | 2.08 | 2.08 | 1.98 | 2.02 | 2.02 | -3.81% | 113,785,982 |
| Sep 10, 2026 | 2.08 | 2.12 | 2.05 | 2.10 | 2.10 | 0.48% | 97,195,224 |
| Sep 9, 2026 | 2.13 | 2.15 | 2.08 | 2.09 | 2.09 | -2.79% | 105,714,991 |
| Sep 8, 2026 | 2.06 | 2.25 | 2.06 | 2.15 | 2.15 | 5.91% | 185,270,424 |
| Sep 7, 2026 | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | 1.50% | 68,028,861 |
| Sep 4, 2026 | 2.00 | 2.06 | 1.98 | 2.00 | 2.00 | 0.50% | 86,444,168 |
| 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 |