Penyao Environmental Protection Co., Ltd. (SHE:300664)
China · Delayed Price · Currency is CNY 4.360
-0.200 (-4.39%)
Jul 24, 2026, 3:04 PM CST
SHE:300664 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 4.93 | 4.98 | 4.86 | 4.92 | 4.92 | -1.40% | 8,259,680 |
| Jun 3, 2026 | 5.02 | 5.02 | 4.94 | 4.99 | 4.99 | -1.77% | 8,502,150 |
| Jun 2, 2026 | 5.04 | 5.12 | 4.94 | 5.08 | 5.08 | 0.20% | 12,029,500 |
| Jun 1, 2026 | 4.92 | 5.11 | 4.92 | 5.07 | 5.07 | 2.63% | 10,287,800 |
| May 29, 2026 | 5.02 | 5.06 | 4.94 | 4.94 | 4.94 | -1.59% | 9,482,000 |
| May 28, 2026 | 4.99 | 5.05 | 4.92 | 5.02 | 5.02 | 1.21% | 6,990,800 |
| May 27, 2026 | 5.10 | 5.11 | 4.95 | 5.01 | 4.96 | -1.57% | 10,432,400 |
| May 26, 2026 | 5.15 | 5.18 | 5.04 | 5.09 | 5.04 | -1.74% | 11,174,400 |
| May 25, 2026 | 5.25 | 5.27 | 5.13 | 5.18 | 5.13 | -2.26% | 12,153,100 |
| May 22, 2026 | 5.16 | 5.38 | 5.10 | 5.30 | 5.25 | 3.72% | 14,371,550 |
| May 21, 2026 | 5.36 | 5.40 | 5.10 | 5.11 | 5.06 | -4.31% | 19,012,450 |
| May 20, 2026 | 5.46 | 5.47 | 5.33 | 5.34 | 5.29 | -2.91% | 13,295,450 |
| May 19, 2026 | 5.49 | 5.51 | 5.40 | 5.50 | 5.45 | 0.18% | 10,723,300 |
| May 18, 2026 | 5.42 | 5.50 | 5.36 | 5.49 | 5.44 | 0.55% | 10,360,750 |
| May 15, 2026 | 5.65 | 5.66 | 5.43 | 5.46 | 5.41 | -3.36% | 20,010,150 |