Suzhou Shijing Environmental Technology Co.,Ltd. (SHE:301030)
China · Delayed Price · Currency is CNY 7.52
-0.53 (-6.58%)
At close: Sep 4, 2026
SHE:301030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.91 | 9.01 | 8.50 | 8.53 | 8.53 | -2.85% | 8,061,900 |
| Aug 5, 2026 | 8.76 | 8.89 | 8.51 | 8.78 | 8.78 | 0.46% | 9,141,900 |
| Aug 4, 2026 | 9.01 | 9.03 | 8.66 | 8.74 | 8.74 | -3.32% | 8,807,500 |
| Aug 3, 2026 | 8.81 | 9.15 | 8.70 | 9.04 | 9.04 | 3.31% | 10,406,640 |
| Jul 31, 2026 | 8.18 | 9.28 | 8.10 | 8.75 | 8.75 | 10.34% | 13,731,240 |
| Jul 30, 2026 | 8.29 | 8.45 | 7.69 | 7.93 | 7.93 | -4.23% | 8,987,420 |
| Jul 29, 2026 | 8.21 | 8.52 | 8.10 | 8.28 | 8.28 | 1.35% | 7,295,400 |
| Jul 28, 2026 | 8.31 | 8.68 | 8.17 | 8.17 | 8.17 | -3.77% | 6,492,800 |
| Jul 27, 2026 | 7.91 | 8.65 | 7.87 | 8.49 | 8.49 | 4.81% | 7,582,740 |
| Jul 24, 2026 | 8.29 | 8.49 | 8.01 | 8.10 | 8.10 | -4.14% | 6,778,601 |
| Jul 23, 2026 | 7.86 | 8.58 | 7.86 | 8.45 | 8.45 | 3.17% | 10,672,140 |
| Jul 22, 2026 | 7.09 | 8.19 | 6.96 | 8.19 | 8.19 | 12.19% | 12,177,949 |
| Jul 21, 2026 | 7.26 | 7.41 | 6.43 | 7.30 | 7.30 | -0.68% | 13,073,609 |
| Jul 20, 2026 | 8.29 | 8.40 | 7.14 | 7.35 | 7.35 | -11.34% | 12,069,500 |
| Jul 17, 2026 | 8.35 | 8.63 | 7.89 | 8.29 | 8.29 | 0.24% | 10,652,179 |
| Jul 16, 2026 | 7.75 | 8.40 | 7.71 | 8.27 | 8.27 | 6.57% | 11,137,420 |
| Jul 15, 2026 | 8.45 | 8.47 | 7.69 | 7.76 | 7.76 | -8.81% | 13,480,560 |
| Jul 14, 2026 | 8.42 | 8.58 | 8.20 | 8.51 | 8.51 | 0.47% | 7,885,477 |
| Jul 13, 2026 | 9.00 | 9.10 | 8.31 | 8.47 | 8.47 | -7.43% | 9,627,660 |
| Jul 10, 2026 | 8.79 | 9.24 | 8.69 | 9.15 | 9.15 | 2.35% | 8,695,800 |
| Jul 9, 2026 | 8.77 | 9.24 | 8.77 | 8.94 | 8.94 | -0.11% | 9,769,510 |
| Jul 8, 2026 | 8.76 | 9.05 | 8.46 | 8.95 | 8.95 | 2.17% | 11,566,882 |
| Jul 7, 2026 | 9.01 | 9.39 | 8.51 | 8.76 | 8.76 | -4.68% | 12,015,000 |
| Jul 6, 2026 | 10.07 | 10.33 | 9.19 | 9.19 | 9.19 | -10.34% | 12,753,840 |
| Jul 3, 2026 | 10.16 | 10.74 | 10.01 | 10.25 | 10.25 | 2.19% | 13,123,820 |
| Jul 2, 2026 | 10.15 | 10.67 | 9.92 | 10.03 | 10.03 | -1.47% | 12,333,160 |
| Jul 1, 2026 | 9.71 | 10.35 | 9.56 | 10.18 | 10.18 | 5.17% | 13,808,876 |
| Jun 30, 2026 | 10.50 | 10.72 | 9.35 | 9.68 | 9.68 | -4.16% | 22,193,323 |
| Jun 29, 2026 | 9.66 | 10.10 | 9.55 | 10.10 | 10.10 | 19.95% | 18,151,666 |