Beijing China Sciences Runyu Environmental Technology Co., Ltd. (SHE:301175)
China · Delayed Price · Currency is CNY 6.22
-0.42 (-6.33%)
Mar 23, 2026, 4:00 PM EDT
SHE:301175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.41 | 6.51 | 6.30 | 6.50 | 6.50 | 4.50% | 36,843,890 |
| Mar 23, 2026 | 6.52 | 6.55 | 6.16 | 6.22 | 6.22 | -6.33% | 43,954,470 |
| Mar 20, 2026 | 6.80 | 6.88 | 6.61 | 6.64 | 6.64 | -2.21% | 37,298,530 |
| Mar 19, 2026 | 6.87 | 6.91 | 6.75 | 6.79 | 6.79 | -2.02% | 34,107,541 |
| Mar 18, 2026 | 6.89 | 6.95 | 6.83 | 6.93 | 6.93 | 1.32% | 29,543,310 |
| Mar 17, 2026 | 7.04 | 7.08 | 6.83 | 6.84 | 6.84 | -2.84% | 41,257,420 |
| Mar 16, 2026 | 7.20 | 7.23 | 6.99 | 7.04 | 7.04 | -2.36% | 60,898,040 |
| Mar 13, 2026 | 7.30 | 7.45 | 7.19 | 7.21 | 7.21 | -1.23% | 61,364,970 |
| Mar 12, 2026 | 7.47 | 7.54 | 7.24 | 7.30 | 7.30 | -1.75% | 88,509,400 |
| Mar 11, 2026 | 7.75 | 7.95 | 7.41 | 7.43 | 7.43 | -0.80% | 125,648,200 |
| Mar 10, 2026 | 7.40 | 7.62 | 7.38 | 7.49 | 7.49 | 1.22% | 80,131,900 |
| Mar 9, 2026 | 7.24 | 7.44 | 7.21 | 7.40 | 7.40 | 0.27% | 67,913,630 |
| Mar 6, 2026 | 7.23 | 7.51 | 7.17 | 7.38 | 7.38 | 0.96% | 80,334,560 |
| Mar 5, 2026 | 7.26 | 7.42 | 7.22 | 7.31 | 7.31 | 1.81% | 93,657,410 |
| Mar 4, 2026 | 6.94 | 7.33 | 6.90 | 7.18 | 7.18 | 1.99% | 87,925,322 |
| Mar 3, 2026 | 7.30 | 7.46 | 7.01 | 7.04 | 7.04 | -3.43% | 103,211,800 |
| Mar 2, 2026 | 7.24 | 7.54 | 7.24 | 7.29 | 7.29 | -3.06% | 118,301,100 |
| Feb 27, 2026 | 7.87 | 8.04 | 7.38 | 7.52 | 7.52 | -3.34% | 200,418,800 |
| Feb 26, 2026 | 6.81 | 7.78 | 6.81 | 7.78 | 7.78 | 20.06% | 194,517,700 |
| Feb 25, 2026 | 6.18 | 6.58 | 6.18 | 6.48 | 6.48 | 5.37% | 62,608,566 |
| Feb 24, 2026 | 6.03 | 6.19 | 6.02 | 6.15 | 6.15 | 3.19% | 29,412,060 |
| Feb 13, 2026 | 6.04 | 6.07 | 5.95 | 5.96 | 5.96 | -1.32% | 18,124,200 |
| Feb 12, 2026 | 6.07 | 6.09 | 5.98 | 6.04 | 6.04 | -0.17% | 17,526,354 |
| Feb 11, 2026 | 6.01 | 6.14 | 6.00 | 6.05 | 6.05 | 0.83% | 20,455,350 |
| Feb 10, 2026 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | 0.17% | 18,891,320 |
| Feb 9, 2026 | 6.03 | 6.08 | 5.98 | 5.99 | 5.99 | 0.17% | 20,597,400 |
| Feb 6, 2026 | 5.99 | 6.06 | 5.94 | 5.98 | 5.98 | -0.66% | 18,334,800 |
| Feb 5, 2026 | 6.14 | 6.15 | 6.00 | 6.02 | 6.02 | -2.27% | 22,639,250 |
| Feb 4, 2026 | 6.13 | 6.20 | 6.10 | 6.16 | 6.16 | 0.65% | 22,001,000 |
| Feb 3, 2026 | 6.13 | 6.17 | 6.06 | 6.12 | 6.12 | 0.82% | 22,236,750 |
| Feb 2, 2026 | 6.08 | 6.17 | 6.07 | 6.07 | 6.07 | -0.82% | 29,673,070 |
| Jan 30, 2026 | 6.12 | 6.23 | 6.01 | 6.12 | 6.12 | -0.81% | 34,564,050 |
| Jan 29, 2026 | 6.21 | 6.30 | 6.16 | 6.17 | 6.17 | -0.80% | 27,745,660 |
| Jan 28, 2026 | 6.33 | 6.35 | 6.20 | 6.22 | 6.22 | -2.05% | 28,272,290 |
| Jan 27, 2026 | 6.35 | 6.42 | 6.22 | 6.35 | 6.35 | -0.47% | 32,440,346 |
| Jan 26, 2026 | 6.38 | 6.46 | 6.29 | 6.38 | 6.38 | 0.31% | 39,837,970 |
| Jan 23, 2026 | 6.26 | 6.37 | 6.25 | 6.36 | 6.36 | 1.11% | 29,859,337 |
| Jan 22, 2026 | 6.18 | 6.33 | 6.16 | 6.29 | 6.29 | 1.94% | 31,485,010 |
| Jan 21, 2026 | 6.13 | 6.20 | 6.10 | 6.17 | 6.17 | -0.32% | 24,233,230 |
| Jan 20, 2026 | 6.13 | 6.22 | 6.09 | 6.19 | 6.19 | 0.81% | 26,024,910 |
| Jan 19, 2026 | 6.06 | 6.17 | 6.02 | 6.14 | 6.14 | 1.32% | 24,841,150 |
| Jan 16, 2026 | 6.12 | 6.18 | 6.05 | 6.06 | 6.06 | -0.33% | 29,775,500 |
| Jan 15, 2026 | 6.08 | 6.13 | 6.01 | 6.08 | 6.08 | -0.65% | 33,348,300 |
| Jan 14, 2026 | 6.22 | 6.29 | 6.04 | 6.12 | 6.12 | -1.61% | 50,880,820 |
| Jan 13, 2026 | 6.53 | 6.53 | 6.21 | 6.22 | 6.22 | -4.01% | 54,283,540 |
| Jan 12, 2026 | 6.26 | 6.50 | 6.24 | 6.48 | 6.48 | 4.35% | 63,185,398 |
| Jan 9, 2026 | 6.15 | 6.28 | 6.12 | 6.21 | 6.21 | 1.31% | 46,881,240 |
| Jan 8, 2026 | 6.01 | 6.17 | 5.98 | 6.13 | 6.13 | 1.66% | 38,213,250 |
| Jan 7, 2026 | 5.99 | 6.11 | 5.95 | 6.03 | 6.03 | 0.67% | 31,517,692 |
| Jan 6, 2026 | 6.04 | 6.05 | 5.94 | 5.99 | 5.99 | -0.33% | 34,841,523 |