CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 6.84
-0.13 (-1.87%)
At close: Sep 11, 2026
SHE:300388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.80 | 6.84 | 6.68 | 6.78 | 6.78 | -0.59% | 5,006,576 |
| Aug 5, 2026 | 6.84 | 6.88 | 6.75 | 6.82 | 6.82 | -0.44% | 6,914,900 |
| Aug 4, 2026 | 6.93 | 6.97 | 6.83 | 6.85 | 6.85 | -1.44% | 6,687,536 |
| Aug 3, 2026 | 6.81 | 6.97 | 6.78 | 6.95 | 6.95 | 1.76% | 7,954,120 |
| Jul 31, 2026 | 6.82 | 6.90 | 6.73 | 6.83 | 6.83 | 0.29% | 5,269,615 |
| Jul 30, 2026 | 6.79 | 6.86 | 6.74 | 6.81 | 6.81 | 0.15% | 4,517,240 |
| Jul 29, 2026 | 6.65 | 6.80 | 6.61 | 6.80 | 6.80 | 2.10% | 4,220,260 |
| Jul 28, 2026 | 6.64 | 6.73 | 6.61 | 6.66 | 6.66 | -0.30% | 2,476,280 |
| Jul 27, 2026 | 6.60 | 6.69 | 6.52 | 6.68 | 6.68 | 1.52% | 3,599,100 |
| Jul 24, 2026 | 6.76 | 6.76 | 6.56 | 6.58 | 6.58 | -3.24% | 4,008,540 |
| Jul 23, 2026 | 6.67 | 6.80 | 6.58 | 6.80 | 6.80 | 1.80% | 4,961,300 |
| Jul 22, 2026 | 6.63 | 6.69 | 6.55 | 6.68 | 6.68 | 0.60% | 5,190,617 |
| Jul 21, 2026 | 6.60 | 6.69 | 6.47 | 6.64 | 6.64 | -0.30% | 7,727,800 |
| Jul 20, 2026 | 6.77 | 6.82 | 6.56 | 6.66 | 6.66 | -1.04% | 7,304,580 |
| Jul 17, 2026 | 6.87 | 7.01 | 6.62 | 6.73 | 6.73 | -3.03% | 8,007,265 |
| Jul 16, 2026 | 6.85 | 7.09 | 6.83 | 6.94 | 6.94 | 1.02% | 7,874,737 |
| Jul 15, 2026 | 6.80 | 6.93 | 6.76 | 6.87 | 6.87 | 1.03% | 4,933,480 |
| Jul 14, 2026 | 6.72 | 6.80 | 6.67 | 6.80 | 6.80 | 0.74% | 4,380,570 |
| Jul 13, 2026 | 6.80 | 6.85 | 6.66 | 6.75 | 6.75 | -1.03% | 6,144,800 |
| 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 |