CECEP Guozhen Environmental Protection Technology Co., Ltd. (SHE:300388)
China · Delayed Price · Currency is CNY 6.83
+0.02 (0.29%)
At close: Jul 31, 2026
SHE:300388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |