Penyao Environmental Protection Co., Ltd. (SHE:300664)
China · Delayed Price · Currency is CNY 4.570
-0.020 (-0.44%)
Sep 28, 2026, 3:04 PM CST
SHE:300664 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | -0.44% | 5,466,293 |
| Sep 24, 2026 | 4.62 | 4.65 | 4.58 | 4.59 | 4.59 | -0.65% | 3,948,699 |
| Sep 23, 2026 | 4.66 | 4.67 | 4.59 | 4.62 | 4.62 | -0.65% | 5,078,550 |
| Sep 22, 2026 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.85% | 4,359,050 |
| Sep 21, 2026 | 4.64 | 4.70 | 4.60 | 4.69 | 4.69 | 1.08% | 4,658,000 |
| Sep 18, 2026 | 4.61 | 4.70 | 4.58 | 4.64 | 4.64 | 1.31% | 5,233,949 |
| Sep 17, 2026 | 4.57 | 4.60 | 4.52 | 4.58 | 4.58 | -0.65% | 3,591,750 |
| Sep 16, 2026 | 4.52 | 4.61 | 4.50 | 4.61 | 4.61 | 1.54% | 3,957,800 |
| Sep 15, 2026 | 4.62 | 4.65 | 4.54 | 4.54 | 4.54 | -2.58% | 5,314,100 |
| Sep 14, 2026 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 0.87% | 5,431,100 |
| Sep 11, 2026 | 4.74 | 4.74 | 4.57 | 4.62 | 4.62 | -2.74% | 6,856,900 |
| Sep 10, 2026 | 4.79 | 4.79 | 4.72 | 4.75 | 4.75 | -1.04% | 3,812,400 |
| Sep 9, 2026 | 4.77 | 4.81 | 4.74 | 4.80 | 4.80 | 0.63% | 4,178,932 |
| Sep 8, 2026 | 4.70 | 4.78 | 4.70 | 4.77 | 4.77 | 1.06% | 4,435,732 |
| Sep 7, 2026 | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | 0.85% | 3,975,900 |
| Sep 4, 2026 | 4.70 | 4.76 | 4.65 | 4.68 | 4.68 | - | 5,624,500 |
| Sep 3, 2026 | 4.79 | 4.81 | 4.73 | 4.73 | 4.68 | -0.84% | 6,204,850 |
| Sep 2, 2026 | 4.76 | 4.80 | 4.72 | 4.77 | 4.72 | -0.21% | 7,053,229 |
| Sep 1, 2026 | 4.73 | 4.81 | 4.70 | 4.78 | 4.73 | 1.06% | 9,587,250 |
| Aug 31, 2026 | 4.68 | 4.75 | 4.67 | 4.73 | 4.68 | 0.64% | 6,685,450 |
| Aug 28, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.65 | 0.21% | 6,808,700 |
| Aug 27, 2026 | 4.75 | 4.77 | 4.67 | 4.69 | 4.64 | - | 12,020,800 |
| Aug 26, 2026 | 4.58 | 4.70 | 4.58 | 4.69 | 4.64 | 2.18% | 11,059,810 |
| Aug 25, 2026 | 4.49 | 4.60 | 4.48 | 4.59 | 4.54 | 2.00% | 6,710,700 |
| Aug 24, 2026 | 4.55 | 4.56 | 4.49 | 4.50 | 4.45 | -1.10% | 6,147,850 |
| Aug 21, 2026 | 4.56 | 4.59 | 4.48 | 4.55 | 4.50 | -1.73% | 7,973,338 |
| Aug 20, 2026 | 4.55 | 4.64 | 4.53 | 4.63 | 4.58 | 2.66% | 8,745,900 |
| Aug 19, 2026 | 4.62 | 4.63 | 4.48 | 4.51 | 4.46 | -3.01% | 8,108,850 |
| Aug 18, 2026 | 4.65 | 4.66 | 4.61 | 4.65 | 4.60 | -0.21% | 4,705,350 |
| Aug 17, 2026 | 4.61 | 4.67 | 4.55 | 4.66 | 4.61 | 1.08% | 6,659,250 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.57 | 4.61 | 4.56 | -0.22% | 6,421,150 |
| Aug 13, 2026 | 4.68 | 4.68 | 4.61 | 4.62 | 4.57 | -1.28% | 8,971,200 |
| Aug 12, 2026 | 4.62 | 4.69 | 4.62 | 4.68 | 4.63 | 0.86% | 7,309,950 |
| Aug 11, 2026 | 4.63 | 4.66 | 4.60 | 4.64 | 4.59 | -0.43% | 6,159,700 |
| Aug 10, 2026 | 4.55 | 4.66 | 4.53 | 4.66 | 4.61 | 2.19% | 9,753,202 |
| Aug 7, 2026 | 4.56 | 4.57 | 4.50 | 4.56 | 4.51 | -0.44% | 5,835,300 |
| Aug 6, 2026 | 4.57 | 4.59 | 4.51 | 4.58 | 4.53 | - | 6,595,200 |
| Aug 5, 2026 | 4.61 | 4.61 | 4.52 | 4.58 | 4.53 | -0.65% | 9,489,750 |
| Aug 4, 2026 | 4.63 | 4.66 | 4.57 | 4.61 | 4.56 | -0.22% | 9,426,502 |
| Aug 3, 2026 | 4.55 | 4.63 | 4.54 | 4.62 | 4.57 | 1.54% | 9,306,400 |
| Jul 31, 2026 | 4.49 | 4.57 | 4.49 | 4.55 | 4.50 | 1.56% | 8,739,450 |
| Jul 30, 2026 | 4.49 | 4.55 | 4.45 | 4.48 | 4.43 | -0.67% | 8,445,400 |
| Jul 29, 2026 | 4.44 | 4.53 | 4.42 | 4.51 | 4.46 | 2.04% | 8,996,300 |
| Jul 28, 2026 | 4.40 | 4.47 | 4.39 | 4.42 | 4.37 | -0.23% | 6,256,800 |
| Jul 27, 2026 | 4.34 | 4.44 | 4.30 | 4.43 | 4.38 | 1.61% | 9,114,191 |
| Jul 24, 2026 | 4.49 | 4.53 | 4.35 | 4.36 | 4.31 | -4.39% | 11,985,000 |
| Jul 23, 2026 | 4.42 | 4.60 | 4.40 | 4.56 | 4.51 | 2.24% | 19,443,125 |
| Jul 22, 2026 | 4.30 | 4.55 | 4.25 | 4.46 | 4.41 | 3.00% | 16,653,750 |
| Jul 21, 2026 | 4.37 | 4.38 | 4.24 | 4.33 | 4.28 | -0.69% | 10,026,799 |
| Jul 20, 2026 | 4.41 | 4.49 | 4.31 | 4.36 | 4.31 | -1.13% | 9,771,950 |