CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China · Delayed Price · Currency is CNY 1.810
+0.010 (0.56%)
At close: Nov 11, 2026
SHE:300197 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 31,142,374 |
| Nov 10, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 30,501,380 |
| Nov 9, 2026 | 1.83 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 37,713,600 |
| Nov 6, 2026 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | - | 45,581,683 |
| Nov 5, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 49,821,700 |
| Nov 4, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 57,825,568 |
| Nov 3, 2026 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 53,758,241 |
| Nov 2, 2026 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | 0.56% | 56,783,900 |
| Oct 30, 2026 | 1.84 | 1.90 | 1.79 | 1.80 | 1.80 | -6.74% | 92,534,274 |
| Oct 29, 2026 | 2.00 | 2.15 | 1.89 | 1.93 | 1.93 | 2.12% | 168,685,291 |
| Oct 28, 2026 | 1.80 | 1.95 | 1.78 | 1.89 | 1.89 | 5.59% | 87,837,139 |
| Oct 27, 2026 | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | -3.76% | 34,786,358 |
| Oct 26, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 33,567,263 |
| Oct 23, 2026 | 1.78 | 1.86 | 1.73 | 1.85 | 1.85 | 2.78% | 54,135,394 |
| Oct 22, 2026 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | -2.70% | 35,192,600 |
| Oct 21, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 27,933,590 |
| Oct 20, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 34,845,591 |
| Oct 19, 2026 | 1.84 | 1.85 | 1.78 | 1.81 | 1.81 | -2.16% | 38,007,237 |
| Oct 16, 2026 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | - | 39,302,933 |
| Oct 15, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -3.65% | 55,436,800 |
| Oct 14, 2026 | 1.95 | 1.98 | 1.92 | 1.92 | 1.92 | -2.04% | 34,310,360 |
| Oct 13, 2026 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 1.03% | 39,384,700 |
| Oct 12, 2026 | 1.99 | 2.01 | 1.94 | 1.94 | 1.94 | -3.48% | 45,491,621 |
| Oct 9, 2026 | 1.97 | 2.01 | 1.92 | 2.01 | 2.01 | 2.03% | 62,282,844 |
| Oct 8, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | - | 51,134,290 |
| Sep 30, 2026 | 1.95 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 58,252,930 |
| 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 |