CECEP Techand Ecology&Environment Co.,Ltd. (SHE:300197)
China · Delayed Price · Currency is CNY 1.590
+0.040 (2.58%)
At close: May 22, 2026
SHE:300197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 2.58% | 37,580,174 |
| May 21, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -1.27% | 37,997,932 |
| May 20, 2026 | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -3.68% | 39,948,850 |
| May 19, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 31,836,700 |
| May 18, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 31,597,463 |
| May 15, 2026 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -2.44% | 46,036,850 |
| May 14, 2026 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 63,852,310 |
| May 13, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 50,902,320 |
| May 12, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -2.33% | 53,176,200 |
| May 11, 2026 | 1.67 | 1.75 | 1.65 | 1.72 | 1.72 | 2.99% | 93,557,890 |
| May 8, 2026 | 1.65 | 1.74 | 1.64 | 1.67 | 1.67 | 1.21% | 66,369,800 |
| May 7, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 45,014,730 |
| May 6, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 50,675,020 |
| Apr 30, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 1.81% | 74,121,740 |
| Apr 29, 2026 | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | 6.41% | 106,374,500 |
| Apr 28, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 36,330,010 |
| Apr 27, 2026 | 1.62 | 1.63 | 1.54 | 1.58 | 1.58 | -3.07% | 87,457,280 |
| Apr 24, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 32,084,290 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 41,725,690 |
| Apr 22, 2026 | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 45,387,980 |
| 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 | - | 32,286,040 |
| 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% | 51,405,610 |
| Apr 15, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 38,815,350 |
| Apr 14, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 32,901,000 |
| 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% | 44,744,400 |
| 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% | 41,258,300 |
| 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% | 82,900,870 |
| Mar 12, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | - | 63,433,530 |
| Mar 11, 2026 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | 1.07% | 65,616,960 |
| Mar 10, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | - | 42,026,300 |