Xingyuan Environment Technology Co., Ltd. (SHE:300266)
China · Delayed Price · Currency is CNY 1.880
+0.040 (2.17%)
At close: Aug 25, 2026
SHE:300266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -3.08% | 28,315,600 |
| Aug 13, 2026 | 1.99 | 2.01 | 1.94 | 1.95 | 1.95 | -2.50% | 41,130,500 |
| Aug 12, 2026 | 1.91 | 2.04 | 1.90 | 2.00 | 2.00 | 4.17% | 38,455,110 |
| Aug 11, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 18,155,700 |
| Aug 10, 2026 | 1.85 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 21,189,310 |
| Aug 7, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 21,488,850 |
| Aug 6, 2026 | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 1.08% | 17,564,550 |
| Aug 5, 2026 | 1.87 | 1.89 | 1.83 | 1.86 | 1.86 | -0.53% | 20,423,800 |
| Aug 4, 2026 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | - | 19,037,700 |
| Aug 3, 2026 | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | 3.31% | 20,592,350 |
| Jul 31, 2026 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | 14,224,000 |
| Jul 30, 2026 | 1.79 | 1.85 | 1.77 | 1.78 | 1.78 | -1.11% | 21,629,487 |
| Jul 29, 2026 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | 2.86% | 22,918,850 |
| Jul 28, 2026 | 1.70 | 1.82 | 1.70 | 1.75 | 1.75 | 1.74% | 23,793,600 |
| Jul 27, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 12,505,600 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 12,965,100 |
| Jul 23, 2026 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 16,849,500 |
| Jul 22, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 12,666,810 |
| Jul 21, 2026 | 1.72 | 1.72 | 1.63 | 1.71 | 1.71 | - | 22,103,118 |
| Jul 20, 2026 | 1.74 | 1.80 | 1.69 | 1.71 | 1.71 | -1.72% | 20,110,799 |
| Jul 17, 2026 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -4.92% | 23,785,400 |
| Jul 16, 2026 | 1.81 | 1.85 | 1.77 | 1.83 | 1.83 | 1.10% | 24,453,200 |
| Jul 15, 2026 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 1.69% | 18,968,980 |
| Jul 14, 2026 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | 2.89% | 12,575,300 |
| Jul 13, 2026 | 1.81 | 1.83 | 1.73 | 1.73 | 1.73 | -5.46% | 21,886,200 |
| Jul 10, 2026 | 1.76 | 1.85 | 1.73 | 1.83 | 1.83 | 3.98% | 25,945,280 |
| Jul 9, 2026 | 1.78 | 1.82 | 1.73 | 1.76 | 1.76 | -1.68% | 15,735,506 |
| Jul 8, 2026 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 1.13% | 14,507,800 |
| Jul 7, 2026 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 11,445,700 |
| Jul 6, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 12,781,600 |
| Jul 3, 2026 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | - | 17,481,500 |
| Jul 2, 2026 | 1.84 | 1.93 | 1.83 | 1.83 | 1.83 | -1.08% | 24,465,130 |
| Jul 1, 2026 | 1.78 | 1.92 | 1.78 | 1.85 | 1.85 | 4.52% | 28,911,339 |
| Jun 30, 2026 | 1.77 | 1.78 | 1.71 | 1.77 | 1.77 | 1.14% | 16,334,210 |
| Jun 29, 2026 | 1.76 | 1.78 | 1.69 | 1.75 | 1.75 | -1.13% | 19,050,301 |
| Jun 26, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 17,806,700 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -2.16% | 18,511,798 |
| Jun 24, 2026 | 1.92 | 1.94 | 1.81 | 1.85 | 1.85 | -4.64% | 25,305,222 |
| Jun 23, 2026 | 1.91 | 1.97 | 1.88 | 1.94 | 1.94 | 1.04% | 22,080,800 |
| Jun 22, 2026 | 1.98 | 2.00 | 1.88 | 1.92 | 1.92 | -4.00% | 24,323,760 |
| Jun 18, 2026 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | - | 9,322,423 |
| Jun 17, 2026 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -2.91% | 16,695,900 |
| Jun 16, 2026 | 2.02 | 2.06 | 1.99 | 2.06 | 2.06 | 0.98% | 19,414,500 |