CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 7.81
-0.48 (-5.79%)
Mar 23, 2026, 4:00 PM EDT
SHE:300388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.96 | 8.31 | 7.92 | 8.29 | 8.29 | 6.15% | 7,167,780 |
| Mar 23, 2026 | 8.16 | 8.21 | 7.75 | 7.81 | 7.81 | -5.79% | 7,738,740 |
| Mar 20, 2026 | 8.55 | 8.63 | 8.28 | 8.29 | 8.29 | -2.93% | 6,141,000 |
| Mar 19, 2026 | 8.60 | 8.75 | 8.50 | 8.54 | 8.54 | -1.27% | 5,464,041 |
| Mar 18, 2026 | 8.64 | 8.70 | 8.49 | 8.65 | 8.65 | -0.35% | 7,020,621 |
| Mar 17, 2026 | 8.81 | 8.88 | 8.67 | 8.68 | 8.68 | -1.36% | 8,389,160 |
| Mar 16, 2026 | 8.73 | 8.91 | 8.66 | 8.80 | 8.80 | -0.90% | 10,587,520 |
| Mar 13, 2026 | 8.84 | 8.94 | 8.71 | 8.88 | 8.88 | 0.34% | 8,801,400 |
| Mar 12, 2026 | 8.97 | 8.97 | 8.79 | 8.85 | 8.85 | -1.23% | 5,988,104 |
| Mar 11, 2026 | 8.91 | 8.97 | 8.79 | 8.96 | 8.96 | 0.34% | 7,410,580 |
| Mar 10, 2026 | 8.80 | 8.98 | 8.77 | 8.93 | 8.93 | 1.36% | 8,545,936 |
| Mar 9, 2026 | 8.84 | 8.94 | 8.72 | 8.81 | 8.81 | -0.79% | 8,700,538 |
| Mar 6, 2026 | 8.71 | 8.90 | 8.65 | 8.88 | 8.88 | 1.60% | 9,427,100 |
| Mar 5, 2026 | 8.68 | 8.80 | 8.66 | 8.74 | 8.74 | 1.51% | 8,915,180 |
| Mar 4, 2026 | 8.52 | 8.63 | 8.42 | 8.61 | 8.61 | 0.12% | 10,184,190 |
| Mar 3, 2026 | 8.70 | 8.84 | 8.59 | 8.60 | 8.60 | -0.92% | 12,398,180 |
| Mar 2, 2026 | 8.68 | 8.77 | 8.51 | 8.68 | 8.68 | -0.91% | 10,489,642 |
| Feb 27, 2026 | 8.62 | 8.87 | 8.61 | 8.76 | 8.76 | 1.86% | 13,060,780 |
| Feb 26, 2026 | 8.48 | 8.62 | 8.39 | 8.60 | 8.60 | 1.65% | 8,049,369 |
| Feb 25, 2026 | 8.40 | 8.50 | 8.38 | 8.46 | 8.46 | 0.95% | 5,796,262 |
| Feb 24, 2026 | 8.32 | 8.39 | 8.30 | 8.38 | 8.38 | 1.09% | 4,848,994 |
| Feb 13, 2026 | 8.35 | 8.41 | 8.24 | 8.29 | 8.29 | -0.84% | 3,873,840 |
| Feb 12, 2026 | 8.44 | 8.44 | 8.30 | 8.36 | 8.36 | -0.95% | 5,912,400 |
| Feb 11, 2026 | 8.42 | 8.48 | 8.39 | 8.44 | 8.44 | 0.24% | 3,562,040 |
| Feb 10, 2026 | 8.47 | 8.54 | 8.40 | 8.42 | 8.42 | -0.59% | 5,080,770 |
| Feb 9, 2026 | 8.39 | 8.48 | 8.37 | 8.47 | 8.47 | 1.07% | 5,628,499 |
| Feb 6, 2026 | 8.34 | 8.41 | 8.29 | 8.38 | 8.38 | 0.24% | 5,838,320 |
| Feb 5, 2026 | 8.34 | 8.40 | 8.31 | 8.36 | 8.36 | -0.36% | 4,596,100 |
| Feb 4, 2026 | 8.35 | 8.40 | 8.28 | 8.39 | 8.39 | 0.24% | 6,180,072 |
| Feb 3, 2026 | 8.26 | 8.42 | 8.20 | 8.37 | 8.37 | 1.70% | 6,712,432 |
| Feb 2, 2026 | 8.34 | 8.44 | 8.18 | 8.23 | 8.23 | -1.32% | 8,354,808 |
| Jan 30, 2026 | 8.11 | 8.38 | 8.07 | 8.34 | 8.34 | 2.46% | 12,557,070 |
| Jan 29, 2026 | 8.15 | 8.22 | 8.10 | 8.14 | 8.14 | -0.61% | 6,153,772 |
| Jan 28, 2026 | 8.20 | 8.25 | 8.16 | 8.19 | 8.19 | -0.36% | 4,881,660 |
| Jan 27, 2026 | 8.33 | 8.35 | 8.07 | 8.22 | 8.22 | -1.79% | 8,779,280 |
| Jan 26, 2026 | 8.41 | 8.44 | 8.30 | 8.37 | 8.37 | -0.36% | 8,381,380 |
| Jan 23, 2026 | 8.45 | 8.47 | 8.33 | 8.40 | 8.40 | -0.36% | 9,127,288 |
| Jan 22, 2026 | 8.34 | 8.43 | 8.31 | 8.43 | 8.43 | 1.44% | 6,226,122 |
| Jan 21, 2026 | 8.28 | 8.32 | 8.23 | 8.31 | 8.31 | - | 6,100,941 |
| Jan 20, 2026 | 8.31 | 8.34 | 8.24 | 8.31 | 8.31 | 0.12% | 7,082,981 |
| Jan 19, 2026 | 8.18 | 8.31 | 8.17 | 8.30 | 8.30 | 1.47% | 8,214,971 |
| Jan 16, 2026 | 8.23 | 8.26 | 8.15 | 8.18 | 8.18 | - | 6,908,412 |
| Jan 15, 2026 | 8.19 | 8.27 | 8.16 | 8.18 | 8.18 | -0.97% | 6,565,300 |
| Jan 14, 2026 | 8.17 | 8.35 | 8.14 | 8.26 | 8.26 | 1.23% | 13,399,350 |
| Jan 13, 2026 | 8.19 | 8.25 | 8.11 | 8.16 | 8.16 | -1.09% | 10,683,050 |
| Jan 12, 2026 | 8.17 | 8.25 | 8.11 | 8.25 | 8.19 | 0.86% | 8,805,980 |
| Jan 9, 2026 | 8.03 | 8.19 | 8.03 | 8.18 | 8.12 | 1.61% | 10,028,540 |
| Jan 8, 2026 | 8.02 | 8.10 | 7.99 | 8.05 | 7.99 | 0.12% | 7,972,880 |
| Jan 7, 2026 | 8.13 | 8.26 | 8.02 | 8.04 | 7.98 | -1.11% | 11,920,020 |
| Jan 6, 2026 | 8.06 | 8.17 | 8.04 | 8.13 | 8.07 | 0.99% | 7,657,940 |