Xingyuan Environment Technology Co., Ltd. (SHE:300266)
China · Delayed Price · Currency is CNY 1.600
+0.020 (1.27%)
At close: Nov 2, 2026
SHE:300266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 20,943,460 |
| Oct 30, 2026 | 1.63 | 1.66 | 1.58 | 1.58 | 1.58 | -3.66% | 26,734,800 |
| Oct 29, 2026 | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -2.38% | 18,230,350 |
| Oct 28, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 13,647,400 |
| Oct 27, 2026 | 1.75 | 1.78 | 1.66 | 1.68 | 1.68 | -4.00% | 15,285,552 |
| Oct 26, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 15,646,900 |
| Oct 23, 2026 | 1.69 | 1.75 | 1.63 | 1.74 | 1.74 | 1.75% | 25,785,552 |
| Oct 22, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -3.39% | 13,274,900 |
| Oct 21, 2026 | 1.77 | 1.81 | 1.76 | 1.77 | 1.77 | - | 15,750,500 |
| Oct 20, 2026 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | 0.57% | 13,103,050 |
| Oct 19, 2026 | 1.79 | 1.81 | 1.74 | 1.76 | 1.76 | -2.22% | 16,133,279 |
| Oct 16, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | 1.69% | 16,997,800 |
| Oct 15, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -3.28% | 13,011,300 |
| Oct 14, 2026 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 14,805,650 |
| Oct 13, 2026 | 1.83 | 1.87 | 1.79 | 1.85 | 1.85 | - | 16,488,300 |
| Oct 12, 2026 | 1.91 | 1.92 | 1.83 | 1.85 | 1.85 | -1.60% | 16,171,500 |
| Oct 9, 2026 | 1.85 | 1.89 | 1.80 | 1.88 | 1.88 | 1.08% | 20,850,058 |
| Oct 8, 2026 | 1.86 | 1.90 | 1.84 | 1.86 | 1.86 | -0.53% | 13,562,300 |
| Sep 30, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 15,577,350 |
| Sep 29, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 2.20% | 15,632,300 |
| Sep 28, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 16,479,801 |
| Sep 24, 2026 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | - | 18,467,150 |
| Sep 23, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 23,839,850 |
| Sep 22, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | - | 25,473,691 |
| Sep 21, 2026 | 1.85 | 1.91 | 1.84 | 1.90 | 1.90 | 2.15% | 22,554,950 |
| Sep 18, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 19,189,700 |
| Sep 17, 2026 | 1.84 | 1.88 | 1.81 | 1.87 | 1.87 | 1.08% | 23,379,780 |
| Sep 16, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.54% | 17,711,780 |
| Sep 15, 2026 | 1.93 | 1.94 | 1.83 | 1.84 | 1.84 | -5.64% | 30,366,200 |
| Sep 14, 2026 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | - | 21,231,500 |
| Sep 11, 2026 | 2.00 | 2.02 | 1.92 | 1.95 | 1.95 | -3.47% | 27,560,590 |
| Sep 10, 2026 | 2.06 | 2.06 | 1.99 | 2.02 | 2.02 | -1.46% | 28,151,100 |
| Sep 9, 2026 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | -0.97% | 35,513,910 |
| Sep 8, 2026 | 2.05 | 2.15 | 2.02 | 2.07 | 2.07 | 2.48% | 50,863,500 |
| Sep 7, 2026 | 1.90 | 2.09 | 1.89 | 2.02 | 2.02 | 6.88% | 63,778,300 |
| Sep 4, 2026 | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | - | 14,391,900 |
| Sep 3, 2026 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -1.56% | 13,765,600 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 16,410,300 |
| Sep 1, 2026 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | 2.11% | 21,630,800 |
| Aug 31, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 12,402,400 |
| Aug 28, 2026 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 14,230,400 |
| Aug 27, 2026 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -1.04% | 16,968,500 |
| Aug 26, 2026 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 19,900,600 |
| Aug 25, 2026 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 2.17% | 19,786,300 |
| Aug 24, 2026 | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 11,499,600 |
| Aug 21, 2026 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 15,421,100 |
| Aug 20, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 2.78% | 15,925,100 |
| Aug 19, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -4.26% | 16,668,400 |
| Aug 18, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.57% | 13,702,600 |
| Aug 17, 2026 | 1.89 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 15,646,090 |