Guangdong Shenling Environmental Systems Co., Ltd. (SHE:301018)
China · Delayed Price · Currency is CNY 70.40
-5.19 (-6.87%)
Sep 26, 2025, 3:04 PM CST
SHE:301018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.80 | 76.65 | 70.17 | 70.40 | 70.40 | -6.87% | 12,693,695 |
| Sep 25, 2025 | 74.51 | 79.99 | 74.51 | 75.59 | 75.59 | 1.82% | 15,250,921 |
| Sep 24, 2025 | 75.00 | 75.99 | 71.88 | 74.24 | 74.24 | -2.85% | 13,355,418 |
| Sep 23, 2025 | 82.00 | 83.60 | 74.03 | 76.42 | 76.42 | -5.30% | 17,057,414 |
| Sep 22, 2025 | 75.91 | 81.64 | 75.15 | 80.70 | 80.70 | 6.45% | 13,868,680 |
| Sep 19, 2025 | 80.02 | 80.12 | 74.91 | 75.81 | 75.81 | -4.27% | 14,361,917 |
| Sep 18, 2025 | 73.50 | 81.90 | 73.16 | 79.19 | 79.19 | 8.23% | 24,710,695 |
| Sep 17, 2025 | 72.89 | 75.90 | 71.39 | 73.17 | 73.17 | 0.16% | 18,230,949 |
| Sep 16, 2025 | 69.29 | 74.87 | 68.30 | 73.05 | 73.05 | 5.09% | 19,229,902 |
| Sep 15, 2025 | 67.15 | 70.25 | 66.14 | 69.51 | 69.51 | 2.22% | 12,712,578 |
| Sep 12, 2025 | 71.50 | 74.66 | 67.90 | 68.00 | 68.00 | -6.64% | 23,147,467 |
| Sep 11, 2025 | 71.00 | 74.63 | 69.89 | 72.84 | 72.84 | 2.09% | 19,264,088 |
| Sep 10, 2025 | 67.00 | 72.50 | 66.02 | 71.35 | 71.35 | 9.25% | 19,068,358 |
| Sep 9, 2025 | 66.67 | 68.10 | 64.80 | 65.31 | 65.31 | -2.38% | 8,937,601 |
| Sep 8, 2025 | 69.01 | 69.73 | 65.87 | 66.90 | 66.90 | -4.43% | 12,003,393 |
| Sep 5, 2025 | 67.35 | 70.55 | 66.06 | 70.00 | 70.00 | 4.56% | 12,680,649 |
| Sep 4, 2025 | 73.50 | 74.01 | 65.00 | 66.95 | 66.95 | -9.86% | 16,914,547 |
| Sep 3, 2025 | 72.80 | 76.52 | 71.78 | 74.27 | 74.27 | 3.22% | 15,364,840 |
| Sep 2, 2025 | 78.92 | 79.69 | 70.63 | 71.95 | 71.95 | -8.84% | 17,781,202 |
| Sep 1, 2025 | 82.04 | 83.66 | 75.56 | 78.93 | 78.93 | -0.39% | 18,379,683 |
| Aug 29, 2025 | 81.00 | 84.98 | 78.01 | 79.24 | 79.24 | 1.75% | 24,980,221 |
| Aug 28, 2025 | 68.06 | 78.60 | 67.08 | 77.88 | 77.88 | 12.28% | 23,945,532 |
| Aug 27, 2025 | 66.87 | 73.90 | 66.70 | 69.36 | 69.36 | 2.23% | 19,390,208 |
| Aug 26, 2025 | 70.60 | 72.50 | 67.43 | 67.85 | 67.85 | -4.00% | 14,749,429 |
| Aug 25, 2025 | 69.30 | 74.70 | 66.90 | 70.68 | 70.68 | 2.18% | 19,552,289 |
| Aug 22, 2025 | 63.00 | 69.80 | 63.00 | 69.17 | 69.17 | 8.10% | 19,325,116 |
| Aug 21, 2025 | 69.01 | 69.38 | 63.59 | 63.99 | 63.99 | -7.88% | 18,800,333 |
| Aug 20, 2025 | 65.88 | 71.50 | 62.63 | 69.46 | 69.46 | 1.98% | 18,961,420 |
| Aug 19, 2025 | 70.88 | 71.60 | 67.00 | 68.11 | 68.11 | -7.21% | 23,963,239 |
| Aug 18, 2025 | 65.40 | 74.72 | 64.50 | 73.40 | 73.40 | 14.49% | 23,447,798 |
| Aug 15, 2025 | 57.11 | 66.50 | 57.11 | 64.11 | 64.11 | 10.55% | 25,871,168 |
| Aug 14, 2025 | 58.99 | 59.77 | 56.01 | 57.99 | 57.99 | -4.12% | 24,679,819 |
| Aug 13, 2025 | 56.08 | 60.99 | 54.34 | 60.48 | 60.48 | 7.96% | 28,678,727 |
| Aug 12, 2025 | 49.00 | 59.42 | 48.68 | 56.02 | 56.02 | 13.13% | 28,319,910 |
| Aug 11, 2025 | 48.99 | 50.30 | 48.31 | 49.52 | 49.52 | 2.78% | 16,966,266 |
| Aug 8, 2025 | 45.14 | 49.50 | 44.94 | 48.18 | 48.18 | 6.33% | 20,281,867 |
| Aug 7, 2025 | 46.83 | 47.10 | 44.30 | 45.31 | 45.31 | -4.57% | 14,719,848 |
| Aug 6, 2025 | 46.72 | 51.28 | 46.27 | 47.48 | 47.48 | 2.62% | 14,990,270 |
| Aug 5, 2025 | 45.66 | 47.50 | 45.39 | 46.27 | 46.27 | 1.03% | 9,486,343 |
| Aug 4, 2025 | 44.00 | 46.09 | 43.78 | 45.80 | 45.80 | 2.69% | 8,692,269 |
| Aug 1, 2025 | 46.59 | 47.01 | 43.90 | 44.60 | 44.60 | -4.13% | 11,887,512 |
| Jul 31, 2025 | 45.01 | 48.60 | 44.38 | 46.52 | 46.52 | 7.69% | 16,977,778 |
| Jul 30, 2025 | 43.00 | 45.15 | 43.00 | 43.20 | 43.20 | 0.49% | 12,173,003 |
| Jul 29, 2025 | 42.04 | 43.15 | 41.45 | 42.99 | 42.99 | 1.70% | 9,762,813 |
| Jul 28, 2025 | 40.89 | 43.33 | 40.20 | 42.27 | 42.27 | 4.11% | 13,025,353 |
| Jul 25, 2025 | 39.73 | 41.38 | 39.10 | 40.60 | 40.60 | 3.07% | 7,488,420 |
| Jul 24, 2025 | 39.14 | 39.47 | 38.85 | 39.39 | 39.39 | 1.00% | 4,759,826 |
| Jul 23, 2025 | 39.01 | 39.55 | 38.72 | 39.00 | 39.00 | -0.51% | 5,128,424 |
| Jul 22, 2025 | 39.72 | 40.80 | 39.04 | 39.20 | 39.20 | -1.33% | 6,238,102 |
| Jul 21, 2025 | 40.08 | 40.50 | 39.01 | 39.73 | 39.73 | -1.61% | 6,071,800 |