Skip to main content
logo
Shengyuan Environmental Protection Co.,Ltd. (SHE:300867)
China flag China · Delayed Price · Currency is CNY
15.40
+0.12 (0.79%)
At close: Oct 23, 2026

SHE:300867 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.0315.4514.7215.4015.400.79%3,992,765
Oct 22, 202615.6215.7315.2215.2815.28-2.61%2,456,906
Oct 21, 202615.8916.0315.6115.6915.69-0.88%2,358,099
Oct 20, 202615.6315.9515.6315.8315.830.57%2,199,808
Oct 19, 202615.5715.9815.4915.7415.740.32%3,077,819
Oct 16, 202615.8316.0215.5915.6915.691.10%3,277,857
Oct 15, 202615.7015.8015.4915.5215.52-3.54%2,894,200
Oct 14, 202616.4816.4816.0716.0916.09-2.37%2,174,823
Oct 13, 202616.2016.4815.9016.4816.480.30%3,652,702
Oct 12, 202616.7916.9416.4316.4316.43-2.26%3,020,574
Oct 9, 202616.8216.8616.3616.8116.81-0.41%4,377,580
Oct 8, 202616.7217.0516.6616.8816.881.02%4,608,636
Sep 30, 202616.8016.9516.7016.7116.71-0.77%3,125,097
Sep 29, 202616.9017.0016.7516.8416.84-0.06%2,407,585
Sep 28, 202617.5117.5116.7916.8516.85-4.37%4,394,412
Sep 24, 202617.5917.8817.4017.6217.620.92%4,165,099
Sep 23, 202617.9017.9017.3917.4617.46-2.18%3,639,587
Sep 22, 202618.1618.2517.7717.8517.85-1.71%4,110,300
Sep 21, 202617.8418.2717.8018.1618.162.08%4,931,101
Sep 18, 202617.4117.9317.3017.7917.792.65%5,538,846
Sep 17, 202617.0017.4016.8617.3317.331.52%4,807,746
Sep 16, 202617.0017.1916.8817.0717.070.23%3,720,153
Sep 15, 202617.5017.5516.9117.0317.03-3.13%4,948,912
Sep 14, 202617.0817.7917.0717.5817.581.97%5,261,429
Sep 11, 202617.5017.5217.0317.2417.24-2.16%6,255,886
Sep 10, 202618.4218.4717.6017.6217.62-5.12%7,662,636
Sep 9, 202617.8618.8817.6618.5718.572.48%12,605,703
Sep 8, 202617.4018.3317.3318.1218.123.90%8,980,335
Sep 7, 202617.3117.5217.2917.4417.441.04%3,435,890
Sep 4, 202617.5217.5917.1817.2617.26-0.58%4,063,500
Sep 3, 202617.7517.8217.3417.3617.36-1.20%3,481,200
Sep 2, 202617.7017.7717.4117.5717.57-1.57%4,079,103
Sep 1, 202617.4817.8817.3917.8517.852.00%6,601,398
Aug 31, 202617.4517.6217.2917.5017.50-0.34%5,640,437
Aug 28, 202617.4817.7017.4017.5617.560.98%5,231,059
Aug 27, 202617.3017.5417.1117.3917.39-1.02%6,303,168
Aug 26, 202617.6017.8217.3817.5717.57-1.07%5,753,173
Aug 25, 202617.6018.1917.5617.7617.760.45%9,077,168
Aug 24, 202618.1018.1817.4417.6817.68-2.75%9,653,902
Aug 21, 202617.3518.8017.3418.1818.182.13%15,994,841
Aug 20, 202616.3717.8016.3717.8017.809.20%13,904,483
Aug 19, 202617.2717.3216.2616.3016.30-6.32%8,482,797
Aug 18, 202616.5017.7816.4617.4017.405.90%14,560,661
Aug 17, 202616.3016.4816.0116.4316.431.73%3,177,400
Aug 14, 202616.2116.3216.0316.1516.15-0.37%2,954,691
Aug 13, 202616.5516.6616.2016.2116.21-2.29%4,176,901
Aug 12, 202616.5116.6116.2616.5916.590.55%3,674,090
Aug 11, 202616.6416.8616.4916.5016.50-1.55%2,737,190
Aug 10, 202616.5716.8216.5216.7616.761.82%3,700,256
Aug 7, 202616.3616.5716.2016.4616.460.06%3,677,800