CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 6.32
-0.03 (-0.47%)
At close: Oct 23, 2026
SHE:300388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.28 | 6.36 | 6.14 | 6.32 | 6.32 | -0.47% | 4,987,640 |
| Oct 22, 2026 | 6.46 | 6.46 | 6.34 | 6.35 | 6.35 | -1.24% | 3,030,580 |
| Oct 21, 2026 | 6.52 | 6.56 | 6.40 | 6.43 | 6.43 | -1.38% | 3,168,799 |
| Oct 20, 2026 | 6.56 | 6.59 | 6.48 | 6.52 | 6.52 | -0.61% | 2,050,500 |
| Oct 19, 2026 | 6.53 | 6.59 | 6.48 | 6.56 | 6.56 | 0.31% | 2,793,000 |
| Oct 16, 2026 | 6.54 | 6.61 | 6.49 | 6.54 | 6.54 | 0.62% | 3,542,360 |
| Oct 15, 2026 | 6.56 | 6.63 | 6.46 | 6.50 | 6.50 | -2.11% | 5,292,080 |
| Oct 14, 2026 | 6.74 | 6.74 | 6.63 | 6.64 | 6.64 | -1.19% | 2,443,180 |
| Oct 13, 2026 | 6.68 | 6.77 | 6.64 | 6.72 | 6.72 | -0.74% | 3,776,740 |
| Oct 12, 2026 | 6.78 | 6.85 | 6.74 | 6.77 | 6.77 | -0.44% | 3,927,795 |
| Oct 9, 2026 | 6.70 | 6.81 | 6.67 | 6.80 | 6.80 | 1.04% | 4,531,297 |
| Oct 8, 2026 | 6.69 | 6.75 | 6.67 | 6.73 | 6.73 | 0.30% | 3,666,800 |
| Sep 30, 2026 | 6.71 | 6.75 | 6.65 | 6.71 | 6.71 | 0.60% | 3,276,639 |
| Sep 29, 2026 | 6.64 | 6.71 | 6.58 | 6.67 | 6.67 | 0.45% | 2,385,370 |
| Sep 28, 2026 | 6.68 | 6.70 | 6.58 | 6.64 | 6.64 | -0.60% | 2,454,640 |
| Sep 24, 2026 | 6.74 | 6.75 | 6.67 | 6.68 | 6.68 | -0.74% | 2,061,018 |
| Sep 23, 2026 | 6.75 | 6.77 | 6.70 | 6.73 | 6.73 | -0.30% | 2,470,864 |
| Sep 22, 2026 | 6.78 | 6.81 | 6.73 | 6.75 | 6.75 | -0.44% | 3,522,074 |
| Sep 21, 2026 | 6.72 | 6.79 | 6.72 | 6.78 | 6.78 | 0.89% | 3,319,180 |
| Sep 18, 2026 | 6.67 | 6.75 | 6.67 | 6.72 | 6.72 | 0.60% | 2,702,340 |
| Sep 17, 2026 | 6.74 | 6.74 | 6.63 | 6.68 | 6.68 | -0.89% | 3,748,180 |
| Sep 16, 2026 | 6.70 | 6.76 | 6.60 | 6.74 | 6.74 | 0.90% | 4,164,700 |
| Sep 15, 2026 | 6.80 | 6.83 | 6.66 | 6.68 | 6.68 | -1.91% | 5,902,612 |
| Sep 14, 2026 | 6.79 | 6.86 | 6.75 | 6.81 | 6.81 | -0.44% | 5,174,200 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.79 | 6.84 | 6.84 | -1.87% | 6,775,840 |
| Sep 10, 2026 | 7.04 | 7.04 | 6.92 | 6.97 | 6.97 | -1.13% | 4,104,000 |
| Sep 9, 2026 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | -0.14% | 5,574,600 |
| Sep 8, 2026 | 6.96 | 7.09 | 6.93 | 7.06 | 7.06 | 1.73% | 7,716,100 |
| Sep 7, 2026 | 6.97 | 6.99 | 6.92 | 6.94 | 6.94 | -0.43% | 3,522,300 |
| Sep 4, 2026 | 7.01 | 7.04 | 6.95 | 6.97 | 6.97 | 0.14% | 3,568,180 |
| Sep 3, 2026 | 7.02 | 7.05 | 6.95 | 6.96 | 6.96 | -0.85% | 3,722,800 |
| Sep 2, 2026 | 7.09 | 7.09 | 6.95 | 7.02 | 7.02 | -1.13% | 4,312,261 |
| Sep 1, 2026 | 7.03 | 7.16 | 7.03 | 7.10 | 7.10 | - | 6,078,844 |
| Aug 31, 2026 | 6.96 | 7.13 | 6.96 | 7.10 | 7.10 | 0.57% | 7,259,560 |
| Aug 28, 2026 | 6.95 | 7.06 | 6.93 | 7.06 | 7.06 | 1.44% | 6,218,835 |
| Aug 27, 2026 | 7.08 | 7.09 | 6.91 | 6.96 | 6.96 | -1.14% | 8,566,520 |
| Aug 26, 2026 | 7.06 | 7.06 | 6.97 | 7.04 | 7.04 | 0.57% | 6,770,496 |
| Aug 25, 2026 | 6.88 | 7.00 | 6.86 | 7.00 | 7.00 | 1.30% | 6,081,611 |
| Aug 24, 2026 | 6.83 | 6.92 | 6.79 | 6.91 | 6.91 | 0.88% | 6,062,000 |
| Aug 21, 2026 | 6.80 | 6.87 | 6.69 | 6.85 | 6.85 | -0.29% | 6,003,311 |
| Aug 20, 2026 | 6.74 | 6.89 | 6.74 | 6.87 | 6.87 | 2.08% | 5,539,300 |
| Aug 19, 2026 | 6.81 | 6.90 | 6.70 | 6.73 | 6.73 | -1.90% | 7,103,892 |
| Aug 18, 2026 | 6.89 | 6.93 | 6.81 | 6.86 | 6.86 | -1.01% | 6,100,821 |
| Aug 17, 2026 | 6.99 | 7.06 | 6.79 | 6.93 | 6.93 | -0.72% | 12,196,920 |
| Aug 14, 2026 | 6.77 | 7.06 | 6.73 | 6.98 | 6.98 | 3.10% | 13,776,360 |
| Aug 13, 2026 | 6.90 | 6.94 | 6.72 | 6.77 | 6.77 | -2.45% | 7,505,360 |
| Aug 12, 2026 | 6.82 | 6.95 | 6.77 | 6.94 | 6.94 | 1.46% | 4,837,420 |
| Aug 11, 2026 | 6.91 | 6.97 | 6.83 | 6.84 | 6.84 | -1.16% | 4,824,900 |
| Aug 10, 2026 | 6.66 | 6.93 | 6.66 | 6.92 | 6.92 | 3.59% | 8,312,243 |
| Aug 7, 2026 | 6.75 | 6.81 | 6.62 | 6.68 | 6.68 | -1.47% | 5,236,700 |