CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 7.70
-0.17 (-2.16%)
At close: May 26, 2026
SHE:300388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.83 | 7.90 | 7.61 | 7.70 | 7.70 | -2.16% | 5,804,215 |
| May 25, 2026 | 7.91 | 8.00 | 7.78 | 7.87 | 7.87 | -0.76% | 6,282,915 |
| May 22, 2026 | 7.98 | 8.01 | 7.87 | 7.93 | 7.93 | 0.25% | 5,029,200 |
| May 21, 2026 | 8.31 | 8.39 | 7.89 | 7.91 | 7.91 | -5.04% | 8,402,700 |
| May 20, 2026 | 8.46 | 8.54 | 8.27 | 8.33 | 8.33 | -1.07% | 5,208,700 |
| May 19, 2026 | 8.31 | 8.44 | 8.31 | 8.42 | 8.42 | 0.60% | 4,446,580 |
| May 18, 2026 | 8.31 | 8.45 | 8.29 | 8.37 | 8.37 | 0.36% | 5,163,480 |
| May 15, 2026 | 8.44 | 8.49 | 8.26 | 8.34 | 8.34 | -1.18% | 6,929,340 |
| May 14, 2026 | 8.68 | 8.69 | 8.44 | 8.44 | 8.44 | -3.10% | 8,030,242 |
| May 13, 2026 | 8.48 | 8.82 | 8.43 | 8.71 | 8.71 | 2.35% | 11,847,030 |
| May 12, 2026 | 8.44 | 8.70 | 8.42 | 8.51 | 8.51 | 0.35% | 7,327,909 |
| May 11, 2026 | 8.37 | 8.54 | 8.36 | 8.48 | 8.48 | 1.44% | 7,477,020 |
| May 8, 2026 | 8.36 | 8.48 | 8.30 | 8.36 | 8.36 | 0.24% | 4,463,896 |
| May 7, 2026 | 8.35 | 8.41 | 8.30 | 8.34 | 8.34 | -0.36% | 5,485,820 |
| May 6, 2026 | 8.16 | 8.40 | 8.16 | 8.37 | 8.37 | 2.20% | 8,503,900 |
| Apr 30, 2026 | 8.14 | 8.30 | 8.14 | 8.19 | 8.19 | 0.24% | 6,827,628 |
| Apr 29, 2026 | 8.11 | 8.26 | 8.11 | 8.17 | 8.17 | -0.37% | 5,872,600 |
| Apr 28, 2026 | 8.15 | 8.28 | 8.09 | 8.20 | 8.20 | 0.37% | 7,407,054 |
| Apr 27, 2026 | 8.31 | 8.32 | 8.06 | 8.17 | 8.17 | -1.92% | 7,185,634 |
| Apr 24, 2026 | 8.25 | 8.45 | 8.21 | 8.33 | 8.33 | 0.60% | 12,356,280 |
| Apr 23, 2026 | 8.28 | 8.56 | 8.12 | 8.28 | 8.28 | 6.02% | 20,033,170 |
| Apr 22, 2026 | 7.81 | 7.84 | 7.77 | 7.81 | 7.81 | -0.51% | 3,240,325 |
| Apr 21, 2026 | 7.91 | 7.91 | 7.77 | 7.85 | 7.85 | -1.01% | 3,122,140 |
| Apr 20, 2026 | 7.89 | 7.95 | 7.86 | 7.93 | 7.93 | 0.25% | 3,138,720 |
| Apr 17, 2026 | 7.99 | 8.00 | 7.87 | 7.91 | 7.91 | -1.00% | 3,415,660 |
| Apr 16, 2026 | 7.90 | 8.00 | 7.81 | 7.99 | 7.99 | 1.27% | 3,735,218 |
| Apr 15, 2026 | 7.94 | 7.94 | 7.86 | 7.89 | 7.89 | -0.25% | 2,578,632 |
| Apr 14, 2026 | 7.95 | 7.95 | 7.84 | 7.91 | 7.91 | 0.38% | 2,693,960 |
| Apr 13, 2026 | 7.87 | 7.92 | 7.80 | 7.88 | 7.88 | - | 2,530,315 |
| Apr 10, 2026 | 7.85 | 7.95 | 7.83 | 7.88 | 7.88 | 1.03% | 2,776,120 |
| Apr 9, 2026 | 7.97 | 7.97 | 7.77 | 7.80 | 7.80 | -2.50% | 3,951,900 |
| Apr 8, 2026 | 7.81 | 8.00 | 7.80 | 8.00 | 8.00 | 4.17% | 4,401,860 |
| Apr 7, 2026 | 7.66 | 7.73 | 7.59 | 7.68 | 7.68 | 0.79% | 2,971,260 |
| Apr 3, 2026 | 7.92 | 7.96 | 7.60 | 7.62 | 7.62 | -4.15% | 5,338,458 |
| Apr 2, 2026 | 8.07 | 8.14 | 7.86 | 7.95 | 7.95 | -1.73% | 4,751,810 |
| Apr 1, 2026 | 8.08 | 8.14 | 8.02 | 8.09 | 8.09 | 1.25% | 3,770,994 |
| Mar 31, 2026 | 8.03 | 8.14 | 7.94 | 7.99 | 7.99 | -0.99% | 4,499,134 |
| Mar 30, 2026 | 8.10 | 8.17 | 7.93 | 8.07 | 8.07 | -1.47% | 5,052,300 |
| Mar 27, 2026 | 8.25 | 8.27 | 8.09 | 8.19 | 8.19 | -0.97% | 5,870,450 |
| Mar 26, 2026 | 8.54 | 8.61 | 8.24 | 8.27 | 8.27 | -4.06% | 8,624,123 |
| Mar 25, 2026 | 8.31 | 8.63 | 8.26 | 8.62 | 8.62 | 3.98% | 8,156,837 |
| 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% | 5,987,104 |