CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 7.14
+0.07 (0.99%)
Jun 15, 2026, 4:00 PM EDT
SHE:300388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.08 | 7.26 | 7.06 | 7.14 | 7.14 | 0.99% | 5,378,901 |
| Jun 12, 2026 | 7.01 | 7.08 | 6.90 | 7.07 | 7.07 | 1.43% | 5,517,304 |
| Jun 11, 2026 | 7.16 | 7.16 | 6.86 | 6.97 | 6.97 | -2.79% | 5,811,500 |
| Jun 10, 2026 | 7.08 | 7.17 | 6.97 | 7.17 | 7.17 | 0.42% | 6,466,108 |
| Jun 9, 2026 | 7.37 | 7.43 | 7.09 | 7.14 | 7.14 | -2.33% | 7,254,296 |
| Jun 8, 2026 | 7.21 | 7.60 | 7.20 | 7.31 | 7.31 | -0.95% | 6,964,960 |
| Jun 5, 2026 | 7.35 | 7.48 | 7.21 | 7.38 | 7.38 | 0.29% | 5,083,280 |
| Jun 4, 2026 | 7.57 | 7.65 | 7.34 | 7.39 | 7.36 | -3.27% | 6,294,027 |
| Jun 3, 2026 | 7.63 | 7.69 | 7.47 | 7.64 | 7.61 | -0.26% | 5,642,500 |
| Jun 2, 2026 | 7.77 | 7.78 | 7.63 | 7.66 | 7.63 | -1.79% | 6,824,321 |
| Jun 1, 2026 | 7.41 | 7.84 | 7.41 | 7.80 | 7.77 | 4.98% | 8,357,920 |
| May 29, 2026 | 7.45 | 7.59 | 7.38 | 7.43 | 7.40 | - | 5,298,700 |
| May 28, 2026 | 7.51 | 7.59 | 7.33 | 7.43 | 7.40 | -0.13% | 5,109,600 |
| May 27, 2026 | 7.66 | 7.73 | 7.32 | 7.44 | 7.41 | -3.38% | 7,758,180 |
| May 26, 2026 | 7.83 | 7.90 | 7.61 | 7.70 | 7.67 | -2.16% | 5,804,215 |
| May 25, 2026 | 7.91 | 8.00 | 7.78 | 7.87 | 7.84 | -0.76% | 6,282,915 |
| May 22, 2026 | 7.98 | 8.01 | 7.87 | 7.93 | 7.90 | 0.25% | 5,029,200 |
| May 21, 2026 | 8.31 | 8.39 | 7.89 | 7.91 | 7.88 | -5.04% | 8,402,700 |
| May 20, 2026 | 8.46 | 8.54 | 8.27 | 8.33 | 8.30 | -1.07% | 5,208,700 |
| May 19, 2026 | 8.31 | 8.44 | 8.31 | 8.42 | 8.38 | 0.60% | 4,446,580 |
| May 18, 2026 | 8.31 | 8.45 | 8.29 | 8.37 | 8.33 | 0.36% | 5,163,480 |
| May 15, 2026 | 8.44 | 8.49 | 8.26 | 8.34 | 8.31 | -1.18% | 6,929,340 |
| May 14, 2026 | 8.68 | 8.69 | 8.44 | 8.44 | 8.40 | -3.10% | 8,030,242 |
| May 13, 2026 | 8.48 | 8.82 | 8.43 | 8.71 | 8.67 | 2.35% | 11,847,030 |
| May 12, 2026 | 8.44 | 8.70 | 8.42 | 8.51 | 8.47 | 0.35% | 7,327,909 |
| May 11, 2026 | 8.37 | 8.54 | 8.36 | 8.48 | 8.44 | 1.44% | 7,477,020 |
| May 8, 2026 | 8.36 | 8.48 | 8.30 | 8.36 | 8.32 | 0.24% | 4,463,896 |
| May 7, 2026 | 8.35 | 8.41 | 8.30 | 8.34 | 8.31 | -0.36% | 5,485,820 |
| May 6, 2026 | 8.16 | 8.40 | 8.16 | 8.37 | 8.33 | 2.20% | 8,503,900 |
| Apr 30, 2026 | 8.14 | 8.30 | 8.14 | 8.19 | 8.16 | 0.24% | 6,827,628 |
| Apr 29, 2026 | 8.11 | 8.26 | 8.11 | 8.17 | 8.14 | -0.37% | 5,872,600 |
| Apr 28, 2026 | 8.15 | 8.28 | 8.09 | 8.20 | 8.17 | 0.37% | 7,407,054 |
| Apr 27, 2026 | 8.31 | 8.32 | 8.06 | 8.17 | 8.14 | -1.92% | 7,185,634 |
| Apr 24, 2026 | 8.25 | 8.45 | 8.21 | 8.33 | 8.30 | 0.60% | 12,356,280 |
| Apr 23, 2026 | 8.28 | 8.56 | 8.12 | 8.28 | 8.25 | 6.02% | 20,033,170 |
| Apr 22, 2026 | 7.81 | 7.84 | 7.77 | 7.81 | 7.78 | -0.51% | 3,240,325 |
| Apr 21, 2026 | 7.91 | 7.91 | 7.77 | 7.85 | 7.82 | -1.01% | 3,122,140 |
| Apr 20, 2026 | 7.89 | 7.95 | 7.86 | 7.93 | 7.90 | 0.25% | 3,138,720 |
| Apr 17, 2026 | 7.99 | 8.00 | 7.87 | 7.91 | 7.88 | -1.00% | 3,415,660 |
| Apr 16, 2026 | 7.90 | 8.00 | 7.81 | 7.99 | 7.96 | 1.27% | 3,735,218 |
| Apr 15, 2026 | 7.94 | 7.94 | 7.86 | 7.89 | 7.86 | -0.25% | 2,578,632 |
| Apr 14, 2026 | 7.95 | 7.95 | 7.84 | 7.91 | 7.88 | 0.38% | 2,693,960 |
| Apr 13, 2026 | 7.87 | 7.92 | 7.80 | 7.88 | 7.85 | - | 2,530,315 |
| Apr 10, 2026 | 7.85 | 7.95 | 7.83 | 7.88 | 7.85 | 1.03% | 2,776,120 |
| Apr 9, 2026 | 7.97 | 7.97 | 7.77 | 7.80 | 7.77 | -2.50% | 3,951,900 |
| Apr 8, 2026 | 7.81 | 8.00 | 7.80 | 8.00 | 7.97 | 4.17% | 4,401,860 |
| Apr 7, 2026 | 7.66 | 7.73 | 7.59 | 7.68 | 7.65 | 0.79% | 2,971,260 |
| Apr 3, 2026 | 7.92 | 7.96 | 7.60 | 7.62 | 7.59 | -4.15% | 5,338,458 |
| Apr 2, 2026 | 8.07 | 8.14 | 7.86 | 7.95 | 7.92 | -1.73% | 4,751,810 |
| Apr 1, 2026 | 8.08 | 8.14 | 8.02 | 8.09 | 8.06 | 1.25% | 3,770,994 |