Penyao Environmental Protection Co., Ltd. (SHE:300664)
China · Delayed Price · Currency is CNY 4.610
-0.010 (-0.22%)
Aug 14, 2026, 3:04 PM CST
SHE:300664 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.63 | 4.65 | 4.57 | 4.61 | 4.61 | -0.22% | 6,421,150 |
| Aug 13, 2026 | 4.68 | 4.68 | 4.61 | 4.62 | 4.62 | -1.28% | 8,972,200 |
| Aug 12, 2026 | 4.62 | 4.69 | 4.62 | 4.68 | 4.68 | 0.86% | 7,309,950 |
| Aug 11, 2026 | 4.63 | 4.66 | 4.60 | 4.64 | 4.64 | -0.43% | 6,159,700 |
| Aug 10, 2026 | 4.55 | 4.66 | 4.53 | 4.66 | 4.66 | 2.19% | 9,753,202 |
| Aug 7, 2026 | 4.56 | 4.57 | 4.50 | 4.56 | 4.56 | -0.44% | 5,835,300 |
| Aug 6, 2026 | 4.57 | 4.59 | 4.51 | 4.58 | 4.58 | - | 6,595,200 |
| Aug 5, 2026 | 4.61 | 4.61 | 4.52 | 4.58 | 4.58 | -0.65% | 9,489,750 |
| Aug 4, 2026 | 4.63 | 4.66 | 4.57 | 4.61 | 4.61 | -0.22% | 9,429,202 |
| Aug 3, 2026 | 4.55 | 4.63 | 4.54 | 4.62 | 4.62 | 1.54% | 9,307,400 |
| Jul 31, 2026 | 4.49 | 4.57 | 4.49 | 4.55 | 4.55 | 1.56% | 8,739,450 |
| Jul 30, 2026 | 4.49 | 4.55 | 4.45 | 4.48 | 4.48 | -0.67% | 8,445,400 |
| Jul 29, 2026 | 4.44 | 4.53 | 4.42 | 4.51 | 4.51 | 2.04% | 8,996,300 |
| Jul 28, 2026 | 4.40 | 4.47 | 4.39 | 4.42 | 4.42 | -0.23% | 6,256,800 |
| Jul 27, 2026 | 4.34 | 4.44 | 4.30 | 4.43 | 4.43 | 1.61% | 9,114,191 |
| Jul 24, 2026 | 4.49 | 4.53 | 4.35 | 4.36 | 4.36 | -4.39% | 11,985,000 |
| Jul 23, 2026 | 4.42 | 4.60 | 4.40 | 4.56 | 4.56 | 2.24% | 19,443,120 |
| Jul 22, 2026 | 4.30 | 4.55 | 4.25 | 4.46 | 4.46 | 3.00% | 16,653,750 |
| Jul 21, 2026 | 4.37 | 4.38 | 4.24 | 4.33 | 4.33 | -0.69% | 10,026,790 |
| Jul 20, 2026 | 4.41 | 4.49 | 4.31 | 4.36 | 4.36 | -1.13% | 9,771,950 |
| Jul 17, 2026 | 4.48 | 4.57 | 4.36 | 4.41 | 4.41 | -1.78% | 9,067,513 |
| Jul 16, 2026 | 4.46 | 4.53 | 4.41 | 4.49 | 4.49 | 0.67% | 8,155,730 |
| Jul 15, 2026 | 4.40 | 4.50 | 4.37 | 4.46 | 4.46 | 1.13% | 8,706,850 |
| Jul 14, 2026 | 4.23 | 4.42 | 4.22 | 4.41 | 4.41 | 3.76% | 11,009,700 |
| Jul 13, 2026 | 4.34 | 4.38 | 4.23 | 4.25 | 4.25 | -2.52% | 8,275,300 |
| Jul 10, 2026 | 4.24 | 4.42 | 4.19 | 4.36 | 4.36 | 2.11% | 10,435,800 |
| Jul 9, 2026 | 4.34 | 4.36 | 4.21 | 4.27 | 4.27 | -2.51% | 12,352,950 |
| Jul 8, 2026 | 4.40 | 4.45 | 4.33 | 4.38 | 4.38 | -0.23% | 5,706,800 |
| Jul 7, 2026 | 4.51 | 4.51 | 4.39 | 4.39 | 4.39 | -2.44% | 6,448,700 |
| Jul 6, 2026 | 4.49 | 4.54 | 4.45 | 4.50 | 4.50 | 0.67% | 5,039,600 |
| Jul 3, 2026 | 4.42 | 4.51 | 4.42 | 4.47 | 4.47 | 1.59% | 6,884,604 |
| Jul 2, 2026 | 4.43 | 4.52 | 4.35 | 4.40 | 4.40 | 0.46% | 7,830,491 |
| Jul 1, 2026 | 4.22 | 4.56 | 4.21 | 4.38 | 4.38 | 3.30% | 16,418,291 |
| Jun 30, 2026 | 4.25 | 4.28 | 4.17 | 4.24 | 4.24 | -0.70% | 7,480,450 |
| Jun 29, 2026 | 4.24 | 4.31 | 4.11 | 4.27 | 4.27 | 0.23% | 9,653,907 |
| Jun 26, 2026 | 4.32 | 4.34 | 4.24 | 4.26 | 4.26 | -1.84% | 9,197,349 |
| Jun 25, 2026 | 4.45 | 4.46 | 4.31 | 4.34 | 4.34 | -2.47% | 7,786,708 |
| Jun 24, 2026 | 4.59 | 4.60 | 4.42 | 4.45 | 4.45 | -3.05% | 8,315,000 |
| Jun 23, 2026 | 4.49 | 4.72 | 4.49 | 4.59 | 4.59 | 1.32% | 10,446,600 |
| Jun 22, 2026 | 4.52 | 4.54 | 4.36 | 4.53 | 4.53 | 0.44% | 11,514,050 |
| Jun 18, 2026 | 4.70 | 4.71 | 4.48 | 4.51 | 4.51 | -3.63% | 13,762,550 |
| Jun 17, 2026 | 4.76 | 4.76 | 4.67 | 4.68 | 4.68 | -1.89% | 7,046,450 |
| Jun 16, 2026 | 4.83 | 4.83 | 4.71 | 4.77 | 4.77 | -1.24% | 5,610,600 |
| Jun 15, 2026 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | 1.05% | 6,622,100 |
| Jun 12, 2026 | 4.75 | 4.80 | 4.67 | 4.78 | 4.78 | 1.49% | 7,981,685 |
| Jun 11, 2026 | 4.75 | 4.78 | 4.66 | 4.71 | 4.71 | -1.67% | 6,507,100 |
| Jun 10, 2026 | 4.88 | 4.89 | 4.72 | 4.79 | 4.79 | -2.84% | 8,894,850 |
| Jun 9, 2026 | 4.95 | 4.97 | 4.87 | 4.93 | 4.93 | 0.20% | 6,541,424 |
| Jun 8, 2026 | 5.06 | 5.10 | 4.87 | 4.92 | 4.92 | -4.47% | 14,384,550 |
| Jun 5, 2026 | 4.88 | 5.34 | 4.87 | 5.15 | 5.15 | 4.67% | 21,512,400 |