Skip to main content
logo
Anhui Chaoyue Environmental Protection Technology Co., Ltd. (SHE:301049)
China flag China · Delayed Price · Currency is CNY
22.32
+1.21 (5.73%)
Mar 24, 2026, 4:00 PM EDT

SHE:301049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202621.5822.4421.2222.3222.325.73%2,543,599
Mar 23, 202622.0622.3921.0021.1121.11-6.09%2,619,799
Mar 20, 202623.6023.7422.3622.4822.48-4.01%2,240,999
Mar 19, 202624.3124.3623.3423.4223.42-3.70%1,123,900
Mar 18, 202623.7424.4123.4724.3224.322.92%1,427,400
Mar 17, 202624.4824.4823.6023.6323.63-2.96%1,175,600
Mar 16, 202624.2124.6424.0324.3524.35-991,000
Mar 13, 202624.5124.9224.1924.3524.35-0.33%1,394,500
Mar 12, 202625.2025.2524.3224.4324.43-2.71%1,578,486
Mar 11, 202625.7025.7024.9725.1125.11-1.65%1,518,100
Mar 10, 202624.7725.5924.7725.5325.533.07%1,631,436
Mar 9, 202624.9125.1924.2624.7724.77-2.09%1,711,700
Mar 6, 202624.2525.3224.0225.3025.304.37%1,753,450
Mar 5, 202624.8024.9024.0024.2424.240.21%1,766,484
Mar 4, 202624.7024.7523.7124.1924.191.00%2,072,893
Mar 3, 202624.9125.2323.8923.9523.95-3.85%2,458,571
Mar 2, 202625.3525.7024.7024.9124.91-2.70%2,454,300
Feb 27, 202626.0426.1725.3425.6025.60-1.69%2,049,900
Feb 26, 202625.9626.0925.5426.0426.040.81%1,516,800
Feb 25, 202626.1026.2925.7725.8325.83-1.11%1,638,636
Feb 24, 202625.7926.2925.4826.1226.123.32%2,007,400
Feb 13, 202624.9925.5124.6625.2825.281.12%1,082,500
Feb 12, 202625.0825.2924.7525.0025.00-0.44%1,288,800
Feb 11, 202625.1125.2824.8525.1125.110.52%1,077,300
Feb 10, 202625.1625.3624.8924.9824.98-0.72%1,912,700
Feb 9, 202624.7925.3724.6725.1625.162.03%1,792,200
Feb 6, 202624.1424.9523.9424.6624.661.69%1,922,300
Feb 5, 202624.3624.7524.1724.2524.25-0.41%1,285,700
Feb 4, 202624.2024.5924.2024.3524.350.66%1,485,210
Feb 3, 202623.8324.2023.7024.1924.192.37%1,507,954
Feb 2, 202623.6324.1823.4723.6323.63-0.34%2,641,050
Jan 30, 202623.6324.0423.0023.7123.710.25%2,841,803
Jan 29, 202624.7024.8223.4323.6523.65-3.19%3,138,400
Jan 28, 202623.9924.8023.7324.4324.431.92%3,933,900
Jan 27, 202624.3524.3523.0023.9723.97-2.24%2,827,112
Jan 26, 202624.3124.5823.7724.5224.521.49%3,370,546
Jan 23, 202624.1624.3223.9524.1624.16-0.12%2,364,842
Jan 22, 202624.3124.5023.8324.1924.19-0.49%3,507,464
Jan 21, 202624.7125.0324.1824.3124.31-1.26%4,117,380
Jan 20, 202624.6726.0024.0024.6224.62-1.16%6,856,651
Jan 19, 202623.2926.7723.2924.9124.912.85%9,574,087
Jan 16, 202622.8625.7722.4724.2224.226.46%6,497,531
Jan 15, 202622.8923.0922.5622.7522.75-1.60%1,571,298
Jan 14, 202622.7523.2622.3523.1223.121.54%3,104,929
Jan 13, 202622.2023.6621.8822.7722.772.75%3,209,829
Jan 12, 202621.9222.3921.6522.1622.161.33%1,846,042
Jan 9, 202621.5421.9421.4521.8721.871.58%1,751,096
Jan 8, 202621.1221.6821.1221.5321.531.65%1,759,200
Jan 7, 202621.8222.0321.0621.1821.18-3.02%2,245,300
Jan 6, 202622.3622.7321.7721.8421.84-2.19%2,345,400