Skip to main content
logo
Anhui Chaoyue Environmental Protection Technology Co., Ltd. (SHE:301049)
China flag China · Delayed Price · Currency is CNY
22.66
-0.78 (-3.33%)
At close: May 26, 2026

SHE:301049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.3423.4422.5022.6622.66-3.33%1,831,300
May 25, 202624.1924.6523.1023.4423.44-3.10%1,780,050
May 22, 202623.6424.3923.4924.1924.192.33%1,739,300
May 21, 202624.9225.0723.5123.6423.64-5.02%1,716,300
May 20, 202625.1825.1824.5224.8924.89-1.27%1,367,500
May 19, 202625.4925.6524.8025.2125.21-0.90%1,413,300
May 18, 202624.8725.5324.7225.4425.441.15%1,490,700
May 15, 202625.5625.6024.7925.1525.15-1.22%1,700,100
May 14, 202625.4025.8825.1225.4625.460.24%1,764,500
May 13, 202625.4125.6325.1025.4025.401.07%1,961,900
May 12, 202625.7325.8025.0325.1325.13-2.14%2,595,529
May 11, 202625.6625.9225.3625.6825.681.26%2,601,877
May 8, 202625.6025.7525.1625.3625.36-1.32%3,133,958
May 7, 202624.6326.2024.6125.7025.703.01%5,716,400
May 6, 202626.9327.2724.7824.9524.95-7.59%7,097,165
Apr 30, 202625.1227.9624.8727.0027.007.78%6,090,434
Apr 29, 202624.3925.4023.8025.0525.052.75%2,057,000
Apr 28, 202624.3024.4524.0724.3824.380.66%1,455,200
Apr 27, 202623.8624.2323.2624.2224.221.94%1,803,600
Apr 24, 202623.1423.7922.8623.7623.762.63%1,824,300
Apr 23, 202623.0223.5022.5923.1523.15-1,767,299
Apr 22, 202623.1323.3522.8023.1523.15-0.43%1,545,799
Apr 21, 202622.7523.6522.5023.2523.252.20%2,578,459
Apr 20, 202622.5522.8022.2422.7522.751.84%1,034,871
Apr 17, 202622.8622.8622.2222.3422.34-2.27%1,466,601
Apr 16, 202622.0123.0121.8922.8622.863.81%1,408,700
Apr 15, 202622.5522.5521.9022.0222.02-1.34%1,120,900
Apr 14, 202622.4522.5422.0822.3222.32-0.36%1,011,300
Apr 13, 202622.1422.4021.8022.4022.400.90%1,102,200
Apr 10, 202621.9122.5521.8922.2022.201.88%1,133,900
Apr 9, 202622.4622.5921.6821.7921.79-3.84%993,005
Apr 8, 202621.9522.8021.7222.6622.665.44%1,711,705
Apr 7, 202620.7121.6020.5021.4921.493.67%1,591,400
Apr 3, 202621.6421.8720.6120.7320.73-3.89%1,465,000
Apr 2, 202622.3922.4621.3821.5721.57-3.49%1,381,500
Apr 1, 202622.5022.7322.0122.3522.351.31%1,300,800
Mar 31, 202622.7722.9522.0022.0622.06-2.17%1,277,500
Mar 30, 202622.4822.8522.0522.5522.550.22%1,441,159
Mar 27, 202621.9522.8321.5622.5022.501.31%1,880,465
Mar 26, 202622.9822.9822.0822.2122.21-2.80%1,543,900
Mar 25, 202622.8023.0822.5022.8522.852.37%2,211,700
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