CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 6.82
+0.06 (0.89%)
At close: Jul 10, 2026
SHE:300388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.71 | 6.88 | 6.65 | 6.82 | 6.82 | 0.89% | 5,306,163 |
| Jul 9, 2026 | 6.77 | 6.86 | 6.60 | 6.76 | 6.76 | -1.31% | 6,521,483 |
| Jul 8, 2026 | 6.76 | 6.90 | 6.60 | 6.85 | 6.85 | 1.33% | 7,084,420 |
| Jul 7, 2026 | 6.78 | 6.87 | 6.60 | 6.76 | 6.76 | -1.46% | 6,757,180 |
| Jul 6, 2026 | 6.59 | 6.87 | 6.59 | 6.86 | 6.86 | 4.10% | 6,586,240 |
| Jul 3, 2026 | 6.42 | 6.74 | 6.38 | 6.59 | 6.59 | 2.65% | 6,796,720 |
| Jul 2, 2026 | 6.30 | 6.49 | 6.28 | 6.42 | 6.42 | 1.74% | 6,689,960 |
| Jul 1, 2026 | 6.19 | 6.40 | 6.10 | 6.31 | 6.31 | 2.27% | 9,759,180 |
| Jun 30, 2026 | 6.26 | 6.29 | 6.10 | 6.17 | 6.17 | -1.75% | 7,952,340 |
| Jun 29, 2026 | 6.30 | 6.40 | 6.11 | 6.28 | 6.28 | -0.95% | 7,262,738 |
| Jun 26, 2026 | 6.48 | 6.54 | 6.33 | 6.34 | 6.34 | -2.16% | 4,793,420 |
| Jun 25, 2026 | 6.62 | 6.62 | 6.45 | 6.48 | 6.48 | -2.11% | 4,573,682 |
| Jun 24, 2026 | 6.86 | 6.90 | 6.59 | 6.62 | 6.62 | -3.78% | 6,034,091 |
| Jun 23, 2026 | 6.84 | 7.03 | 6.84 | 6.88 | 6.88 | 0.15% | 4,702,683 |
| Jun 22, 2026 | 6.89 | 6.90 | 6.58 | 6.87 | 6.87 | -0.43% | 7,501,739 |
| Jun 18, 2026 | 6.95 | 6.95 | 6.77 | 6.90 | 6.90 | -0.29% | 5,230,831 |
| Jun 17, 2026 | 7.04 | 7.09 | 6.87 | 6.92 | 6.92 | -2.12% | 5,253,680 |
| Jun 16, 2026 | 7.09 | 7.15 | 6.99 | 7.07 | 7.07 | -0.98% | 4,144,585 |
| 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 |