Suzhou Shijing Environmental Technology Co.,Ltd. (SHE:301030)
China · Delayed Price · Currency is CNY 4.080
-0.150 (-3.55%)
At close: Oct 23, 2026
SHE:301030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.81 | 4.17 | 3.64 | 4.08 | 4.08 | -3.55% | 22,500,406 |
| Oct 22, 2026 | 4.22 | 4.63 | 4.15 | 4.23 | 4.23 | 0.24% | 27,130,139 |
| Oct 21, 2026 | 4.43 | 4.60 | 4.15 | 4.22 | 4.22 | -10.21% | 30,237,099 |
| Oct 20, 2026 | 4.04 | 4.70 | 4.04 | 4.70 | 4.70 | 19.90% | 36,911,205 |
| Oct 19, 2026 | 4.07 | 4.26 | 3.89 | 3.92 | 3.92 | -6.89% | 20,458,380 |
| Oct 16, 2026 | 4.68 | 4.94 | 4.14 | 4.21 | 4.21 | -8.08% | 27,291,740 |
| Oct 15, 2026 | 4.96 | 5.16 | 4.58 | 4.58 | 4.58 | -13.91% | 26,184,266 |
| Oct 14, 2026 | 5.05 | 6.00 | 4.78 | 5.32 | 5.32 | -1.48% | 42,474,811 |
| Oct 13, 2026 | 4.60 | 5.40 | 4.52 | 5.40 | 5.40 | 20.00% | 47,293,140 |
| Oct 12, 2026 | 3.97 | 4.50 | 3.97 | 4.50 | 4.50 | 20.00% | 13,727,540 |
| Oct 9, 2026 | 4.11 | 4.15 | 3.63 | 3.75 | 3.75 | -7.64% | 21,371,840 |
| Oct 8, 2026 | 3.99 | 4.36 | 3.92 | 4.06 | 4.06 | -2.87% | 18,630,006 |
| Sep 30, 2026 | 4.92 | 4.95 | 4.06 | 4.18 | 4.18 | -15.90% | 28,799,652 |
| Sep 29, 2026 | 4.80 | 5.09 | 4.75 | 4.97 | 4.97 | 2.47% | 14,525,130 |
| Sep 28, 2026 | 5.28 | 5.33 | 4.76 | 4.85 | 4.85 | -9.01% | 17,292,104 |
| Sep 24, 2026 | 5.43 | 5.62 | 5.20 | 5.33 | 5.33 | -2.02% | 16,185,583 |
| Sep 23, 2026 | 5.69 | 5.69 | 5.43 | 5.44 | 5.44 | -5.23% | 16,458,863 |
| Sep 22, 2026 | 5.89 | 5.97 | 5.63 | 5.74 | 5.74 | -2.38% | 18,184,920 |
| Sep 21, 2026 | 6.30 | 6.34 | 5.87 | 5.88 | 5.88 | -9.26% | 20,993,601 |
| Sep 18, 2026 | 6.98 | 7.08 | 6.18 | 6.48 | 6.48 | -8.22% | 19,954,608 |
| Sep 17, 2026 | 7.02 | 7.19 | 6.81 | 7.06 | 7.06 | -0.14% | 5,893,578 |
| Sep 16, 2026 | 6.97 | 7.22 | 6.90 | 7.07 | 7.07 | 1.87% | 5,577,600 |
| Sep 15, 2026 | 7.21 | 7.48 | 6.90 | 6.94 | 6.94 | -4.80% | 7,675,587 |
| Sep 14, 2026 | 7.50 | 7.54 | 7.24 | 7.29 | 7.29 | -4.08% | 7,800,500 |
| Sep 11, 2026 | 7.80 | 7.92 | 7.55 | 7.60 | 7.60 | -3.80% | 8,357,880 |
| Sep 10, 2026 | 7.42 | 8.38 | 7.26 | 7.90 | 7.90 | 5.47% | 13,688,021 |
| Sep 9, 2026 | 7.30 | 7.75 | 7.28 | 7.49 | 7.49 | 1.90% | 8,081,327 |
| Sep 8, 2026 | 7.46 | 7.55 | 7.34 | 7.35 | 7.35 | -2.26% | 6,766,772 |
| Sep 7, 2026 | 7.47 | 7.65 | 7.12 | 7.52 | 7.52 | - | 11,933,352 |
| Sep 4, 2026 | 7.64 | 7.91 | 7.30 | 7.52 | 7.52 | -6.58% | 16,544,340 |
| Sep 3, 2026 | 7.80 | 8.25 | 7.78 | 8.05 | 8.05 | 2.81% | 7,582,400 |
| Sep 2, 2026 | 7.67 | 7.97 | 7.49 | 7.83 | 7.83 | 1.69% | 7,962,760 |
| Sep 1, 2026 | 7.80 | 7.97 | 7.61 | 7.70 | 7.70 | -3.87% | 9,531,800 |
| Aug 31, 2026 | 8.12 | 8.12 | 7.82 | 8.01 | 8.01 | -1.84% | 6,134,080 |
| Aug 28, 2026 | 8.27 | 8.57 | 8.15 | 8.16 | 8.16 | -2.28% | 6,825,900 |
| Aug 27, 2026 | 8.64 | 8.64 | 8.26 | 8.35 | 8.35 | -2.79% | 6,363,440 |
| Aug 26, 2026 | 8.27 | 8.75 | 8.27 | 8.59 | 8.59 | 3.62% | 7,202,200 |
| Aug 25, 2026 | 8.06 | 8.33 | 8.03 | 8.29 | 8.29 | 1.84% | 4,880,300 |
| Aug 24, 2026 | 8.15 | 8.31 | 7.95 | 8.14 | 8.14 | -6.33% | 7,904,500 |
| Aug 21, 2026 | 8.39 | 8.83 | 8.35 | 8.69 | 8.69 | 2.60% | 6,344,500 |
| Aug 20, 2026 | 8.04 | 8.49 | 7.96 | 8.47 | 8.47 | 5.88% | 5,320,000 |
| Aug 19, 2026 | 8.37 | 8.41 | 8.00 | 8.00 | 8.00 | -5.99% | 5,921,480 |
| Aug 18, 2026 | 8.72 | 8.76 | 8.50 | 8.51 | 8.51 | -2.41% | 5,095,280 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.59 | 8.72 | 8.72 | -2.13% | 6,115,837 |
| Aug 14, 2026 | 8.55 | 8.99 | 8.48 | 8.91 | 8.91 | 4.33% | 9,848,500 |
| Aug 13, 2026 | 8.39 | 8.84 | 8.35 | 8.54 | 8.54 | 1.07% | 7,875,180 |
| Aug 12, 2026 | 8.42 | 8.55 | 8.35 | 8.45 | 8.45 | -0.82% | 6,345,000 |
| Aug 11, 2026 | 8.26 | 8.56 | 8.07 | 8.52 | 8.52 | 3.02% | 7,242,560 |
| Aug 10, 2026 | 8.32 | 8.49 | 8.12 | 8.27 | 8.27 | -2.25% | 7,942,160 |
| Aug 7, 2026 | 8.45 | 8.59 | 8.14 | 8.46 | 8.46 | -0.82% | 7,360,666 |