CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 8.38
+0.02 (0.24%)
At close: Feb 6, 2026
SHE:300388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8.08 | 8.17 | 8.03 | 8.05 | 7.99 | 0.12% | 8,362,460 |
| Dec 31, 2025 | 8.10 | 8.11 | 7.99 | 8.04 | 7.98 | -0.25% | 7,256,640 |
| Dec 30, 2025 | 8.06 | 8.14 | 7.98 | 8.06 | 8.00 | - | 4,243,877 |
| Dec 29, 2025 | 8.08 | 8.14 | 8.02 | 8.06 | 8.00 | -0.37% | 5,544,456 |
| Dec 26, 2025 | 8.19 | 8.23 | 8.06 | 8.09 | 8.03 | -1.22% | 6,566,620 |
| Dec 25, 2025 | 8.26 | 8.37 | 8.17 | 8.19 | 8.13 | -1.09% | 6,856,620 |
| Dec 24, 2025 | 8.24 | 8.29 | 8.17 | 8.28 | 8.21 | 1.10% | 5,308,960 |
| Dec 23, 2025 | 8.30 | 8.32 | 8.15 | 8.19 | 8.13 | -1.68% | 4,679,700 |
| Dec 22, 2025 | 8.25 | 8.43 | 8.21 | 8.33 | 8.26 | 0.97% | 4,971,580 |
| Dec 19, 2025 | 8.13 | 8.27 | 8.13 | 8.25 | 8.19 | 1.23% | 4,296,645 |
| Dec 18, 2025 | 8.09 | 8.21 | 8.07 | 8.15 | 8.09 | -0.24% | 5,217,905 |
| Dec 17, 2025 | 8.23 | 8.24 | 7.96 | 8.17 | 8.11 | -0.73% | 8,566,392 |
| Dec 16, 2025 | 8.31 | 8.36 | 8.16 | 8.23 | 8.17 | -0.72% | 5,419,300 |
| Dec 15, 2025 | 8.31 | 8.41 | 8.22 | 8.29 | 8.22 | -0.72% | 5,478,760 |
| Dec 12, 2025 | 8.37 | 8.43 | 8.32 | 8.35 | 8.28 | -0.12% | 4,588,160 |
| Dec 11, 2025 | 8.50 | 8.51 | 8.33 | 8.36 | 8.29 | -1.65% | 7,212,127 |
| Dec 10, 2025 | 8.85 | 8.88 | 8.40 | 8.50 | 8.43 | -4.28% | 17,818,570 |
| Dec 9, 2025 | 8.95 | 9.20 | 8.85 | 8.88 | 8.81 | -0.45% | 9,600,779 |
| Dec 8, 2025 | 9.05 | 9.14 | 8.90 | 8.92 | 8.85 | -1.11% | 11,495,100 |
| Dec 5, 2025 | 8.98 | 9.08 | 8.85 | 9.02 | 8.95 | 0.67% | 10,259,200 |
| Dec 4, 2025 | 9.02 | 9.08 | 8.86 | 8.96 | 8.89 | -1.32% | 7,742,900 |
| Dec 3, 2025 | 9.28 | 9.33 | 9.00 | 9.08 | 9.01 | -2.16% | 9,450,240 |
| Dec 2, 2025 | 9.46 | 9.78 | 9.23 | 9.28 | 9.21 | -2.32% | 10,123,940 |
| Dec 1, 2025 | 9.28 | 9.50 | 9.22 | 9.50 | 9.43 | 2.37% | 10,278,920 |
| Nov 28, 2025 | 9.16 | 9.34 | 9.04 | 9.28 | 9.21 | 0.43% | 11,097,520 |
| Nov 27, 2025 | 9.18 | 9.38 | 8.89 | 9.24 | 9.17 | 1.76% | 17,578,760 |
| Nov 26, 2025 | 8.97 | 9.26 | 8.93 | 9.08 | 9.01 | 1.34% | 10,675,080 |