Penyao Environmental Protection Co., Ltd. (SHE:300664)
China · Delayed Price · Currency is CNY 5.30
+0.19 (3.72%)
May 22, 2026, 3:04 PM CST
SHE:300664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.16 | 5.38 | 5.10 | 5.30 | 5.30 | 3.72% | 14,371,555 |
| May 21, 2026 | 5.36 | 5.40 | 5.10 | 5.11 | 5.11 | -4.31% | 19,012,450 |
| May 20, 2026 | 5.46 | 5.47 | 5.33 | 5.34 | 5.34 | -2.91% | 13,295,450 |
| May 19, 2026 | 5.49 | 5.51 | 5.40 | 5.50 | 5.50 | 0.18% | 10,723,300 |
| May 18, 2026 | 5.42 | 5.50 | 5.36 | 5.49 | 5.49 | 0.55% | 10,360,750 |
| May 15, 2026 | 5.65 | 5.66 | 5.43 | 5.46 | 5.46 | -3.36% | 20,010,150 |
| May 14, 2026 | 5.65 | 5.77 | 5.57 | 5.65 | 5.65 | -0.18% | 20,077,900 |
| May 13, 2026 | 5.52 | 5.72 | 5.48 | 5.66 | 5.66 | 2.72% | 19,403,700 |
| May 12, 2026 | 5.65 | 5.66 | 5.48 | 5.51 | 5.51 | -2.48% | 14,523,055 |
| May 11, 2026 | 5.63 | 5.72 | 5.58 | 5.65 | 5.65 | 0.36% | 19,540,850 |
| May 8, 2026 | 5.51 | 5.65 | 5.50 | 5.63 | 5.63 | 1.81% | 17,064,950 |
| May 7, 2026 | 5.60 | 5.62 | 5.49 | 5.53 | 5.53 | -1.07% | 17,497,450 |
| May 6, 2026 | 5.63 | 5.66 | 5.58 | 5.59 | 5.59 | -0.18% | 14,457,492 |
| Apr 30, 2026 | 5.62 | 5.68 | 5.55 | 5.60 | 5.60 | -0.53% | 13,862,700 |
| Apr 29, 2026 | 5.60 | 5.69 | 5.58 | 5.63 | 5.63 | - | 14,834,950 |
| Apr 28, 2026 | 5.59 | 5.71 | 5.55 | 5.63 | 5.63 | -0.53% | 19,577,650 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.33 | 5.66 | 5.66 | -0.70% | 28,834,400 |
| Apr 24, 2026 | 5.95 | 5.99 | 5.62 | 5.70 | 5.70 | -5.00% | 30,288,850 |
| Apr 23, 2026 | 6.10 | 6.13 | 5.96 | 6.00 | 6.00 | -1.64% | 22,779,000 |
| Apr 22, 2026 | 6.07 | 6.17 | 6.05 | 6.10 | 6.10 | 0.33% | 13,941,859 |
| Apr 21, 2026 | 6.17 | 6.24 | 6.05 | 6.08 | 6.08 | -2.25% | 21,979,030 |
| Apr 20, 2026 | 6.22 | 6.33 | 6.16 | 6.22 | 6.22 | 0.48% | 20,783,700 |
| Apr 17, 2026 | 6.31 | 6.31 | 6.16 | 6.19 | 6.19 | -2.37% | 22,157,700 |
| Apr 16, 2026 | 6.14 | 6.34 | 6.04 | 6.34 | 6.34 | 3.43% | 33,768,200 |
| Apr 15, 2026 | 6.16 | 6.20 | 6.08 | 6.13 | 6.13 | -0.81% | 17,882,550 |
| Apr 14, 2026 | 6.26 | 6.27 | 6.10 | 6.18 | 6.18 | -0.48% | 23,936,100 |
| Apr 13, 2026 | 6.23 | 6.26 | 6.06 | 6.21 | 6.21 | -0.32% | 32,389,250 |
| Apr 10, 2026 | 6.10 | 6.47 | 6.03 | 6.23 | 6.23 | 3.32% | 59,229,550 |
| Apr 9, 2026 | 6.12 | 6.14 | 5.83 | 6.03 | 6.03 | -2.58% | 56,705,000 |
| Apr 8, 2026 | 5.42 | 6.29 | 5.38 | 6.19 | 6.19 | 15.27% | 66,007,600 |
| Apr 7, 2026 | 5.27 | 5.38 | 5.22 | 5.37 | 5.37 | 1.90% | 13,824,050 |
| Apr 3, 2026 | 5.55 | 5.56 | 5.25 | 5.27 | 5.27 | -4.53% | 22,190,800 |
| Apr 2, 2026 | 5.65 | 5.70 | 5.48 | 5.52 | 5.52 | -2.99% | 17,841,800 |
| Apr 1, 2026 | 5.74 | 5.78 | 5.63 | 5.69 | 5.69 | 0.53% | 18,321,250 |
| Mar 31, 2026 | 5.93 | 5.95 | 5.63 | 5.66 | 5.66 | -5.03% | 24,129,900 |
| Mar 30, 2026 | 5.95 | 6.08 | 5.88 | 5.96 | 5.96 | -0.67% | 14,896,100 |
| Mar 27, 2026 | 6.00 | 6.11 | 5.97 | 6.00 | 6.00 | -0.33% | 16,241,000 |
| Mar 26, 2026 | 6.11 | 6.12 | 5.97 | 6.02 | 6.02 | -1.47% | 25,796,900 |
| Mar 25, 2026 | 5.90 | 6.13 | 5.81 | 6.11 | 6.11 | 3.91% | 25,295,690 |
| Mar 24, 2026 | 5.74 | 5.89 | 5.63 | 5.88 | 5.88 | 4.81% | 26,375,750 |
| Mar 23, 2026 | 5.70 | 5.87 | 5.50 | 5.61 | 5.61 | -6.50% | 37,137,040 |
| Mar 20, 2026 | 6.14 | 6.25 | 5.98 | 6.00 | 6.00 | -1.96% | 28,221,180 |
| Mar 19, 2026 | 6.18 | 6.26 | 6.08 | 6.12 | 6.12 | -1.29% | 26,411,530 |
| Mar 18, 2026 | 6.00 | 6.26 | 6.00 | 6.20 | 6.20 | 3.68% | 35,944,350 |
| Mar 17, 2026 | 6.20 | 6.20 | 5.97 | 5.98 | 5.98 | -3.55% | 32,330,510 |
| Mar 16, 2026 | 6.29 | 6.49 | 6.15 | 6.20 | 6.20 | -2.36% | 37,461,380 |
| Mar 13, 2026 | 6.17 | 6.52 | 6.12 | 6.35 | 6.35 | 2.92% | 50,770,900 |
| Mar 12, 2026 | 6.13 | 6.21 | 6.10 | 6.17 | 6.17 | -0.48% | 26,477,800 |
| Mar 11, 2026 | 6.03 | 6.27 | 6.03 | 6.20 | 6.20 | 3.33% | 43,341,970 |
| Mar 10, 2026 | 6.00 | 6.09 | 5.96 | 6.00 | 6.00 | -0.99% | 27,104,796 |