China Sciences Ecorizon Tech Co., Ltd. (SHE:301175)
China · Delayed Price · Currency is CNY 5.44
0.00 (0.00%)
At close: Aug 24, 2026
SHE:301175 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.45 | 5.48 | 5.38 | 5.44 | 5.44 | - | 11,278,820 |
| Aug 21, 2026 | 5.42 | 5.46 | 5.36 | 5.44 | 5.44 | 0.18% | 10,273,200 |
| Aug 20, 2026 | 5.37 | 5.46 | 5.36 | 5.43 | 5.43 | 1.31% | 11,887,285 |
| Aug 19, 2026 | 5.41 | 5.45 | 5.34 | 5.36 | 5.36 | -1.11% | 13,974,958 |
| Aug 18, 2026 | 5.45 | 5.46 | 5.38 | 5.42 | 5.42 | -0.73% | 14,097,348 |
| Aug 17, 2026 | 5.45 | 5.49 | 5.41 | 5.46 | 5.46 | 0.18% | 13,011,300 |
| Aug 14, 2026 | 5.46 | 5.48 | 5.41 | 5.45 | 5.45 | -0.18% | 10,033,400 |
| Aug 13, 2026 | 5.51 | 5.53 | 5.46 | 5.46 | 5.46 | -0.91% | 10,423,619 |
| Aug 12, 2026 | 5.47 | 5.53 | 5.45 | 5.51 | 5.51 | 0.36% | 10,768,880 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.47 | 5.49 | 5.49 | -1.26% | 11,330,700 |
| Aug 10, 2026 | 5.44 | 5.59 | 5.42 | 5.56 | 5.56 | 2.21% | 15,957,266 |
| Aug 7, 2026 | 5.43 | 5.46 | 5.38 | 5.44 | 5.44 | -0.18% | 12,579,393 |
| Aug 6, 2026 | 5.46 | 5.51 | 5.39 | 5.45 | 5.45 | -0.18% | 16,851,132 |
| Aug 5, 2026 | 5.51 | 5.56 | 5.45 | 5.46 | 5.46 | -0.91% | 17,780,983 |
| Aug 4, 2026 | 5.57 | 5.59 | 5.50 | 5.51 | 5.51 | -1.08% | 17,823,059 |
| Aug 3, 2026 | 5.46 | 5.58 | 5.46 | 5.57 | 5.57 | 1.46% | 19,464,221 |
| Jul 31, 2026 | 5.48 | 5.54 | 5.42 | 5.49 | 5.49 | -0.36% | 27,405,194 |
| Jul 30, 2026 | 5.29 | 5.52 | 5.29 | 5.51 | 5.51 | 4.36% | 38,419,906 |
| Jul 29, 2026 | 5.20 | 5.30 | 5.18 | 5.28 | 5.28 | 2.13% | 19,484,690 |
| Jul 28, 2026 | 5.17 | 5.21 | 5.14 | 5.17 | 5.17 | - | 11,404,050 |
| Jul 27, 2026 | 5.10 | 5.22 | 5.09 | 5.17 | 5.17 | 0.98% | 13,687,470 |
| Jul 24, 2026 | 5.19 | 5.23 | 5.11 | 5.12 | 5.12 | -2.48% | 15,521,200 |
| Jul 23, 2026 | 5.13 | 5.26 | 5.11 | 5.25 | 5.25 | 2.14% | 18,625,310 |
| Jul 22, 2026 | 5.18 | 5.19 | 5.10 | 5.14 | 5.14 | -0.96% | 18,530,310 |
| Jul 21, 2026 | 5.09 | 5.21 | 5.06 | 5.19 | 5.19 | 1.96% | 29,135,798 |
| Jul 20, 2026 | 5.08 | 5.14 | 4.99 | 5.09 | 5.09 | 0.99% | 24,804,318 |
| Jul 17, 2026 | 5.14 | 5.19 | 5.03 | 5.04 | 5.04 | -1.75% | 24,166,982 |
| Jul 16, 2026 | 5.15 | 5.26 | 5.08 | 5.13 | 5.13 | -0.58% | 17,077,187 |
| Jul 15, 2026 | 5.08 | 5.23 | 5.06 | 5.16 | 5.16 | 1.18% | 22,256,155 |
| Jul 14, 2026 | 4.97 | 5.12 | 4.94 | 5.10 | 5.10 | 2.20% | 21,124,400 |
| Jul 13, 2026 | 4.98 | 5.16 | 4.96 | 4.99 | 4.99 | 0.81% | 23,654,773 |
| Jul 10, 2026 | 4.88 | 5.05 | 4.84 | 4.95 | 4.95 | 1.02% | 17,256,905 |
| Jul 9, 2026 | 4.95 | 4.99 | 4.82 | 4.90 | 4.90 | -1.21% | 15,480,805 |
| Jul 8, 2026 | 4.95 | 5.03 | 4.91 | 4.96 | 4.96 | -0.20% | 11,286,426 |
| Jul 7, 2026 | 5.07 | 5.08 | 4.95 | 4.97 | 4.97 | -2.17% | 13,041,600 |
| Jul 6, 2026 | 5.09 | 5.13 | 5.05 | 5.08 | 5.08 | 0.20% | 15,908,022 |
| Jul 3, 2026 | 5.04 | 5.14 | 5.04 | 5.07 | 5.07 | 0.80% | 16,520,186 |
| Jul 2, 2026 | 5.00 | 5.15 | 4.99 | 5.03 | 5.03 | 0.20% | 19,762,968 |
| Jul 1, 2026 | 4.98 | 5.07 | 4.93 | 5.02 | 5.02 | 1.41% | 19,982,850 |
| Jun 30, 2026 | 4.98 | 5.08 | 4.89 | 4.95 | 4.95 | 1.23% | 19,193,600 |
| Jun 29, 2026 | 4.89 | 4.94 | 4.78 | 4.89 | 4.89 | -0.41% | 22,018,986 |
| Jun 26, 2026 | 5.05 | 5.07 | 4.91 | 4.91 | 4.91 | -2.77% | 17,953,716 |
| Jun 25, 2026 | 5.10 | 5.11 | 5.01 | 5.05 | 5.05 | -1.17% | 17,325,832 |
| Jun 24, 2026 | 5.20 | 5.23 | 5.08 | 5.11 | 5.11 | -1.54% | 15,084,995 |
| Jun 23, 2026 | 5.16 | 5.27 | 5.14 | 5.19 | 5.19 | -0.57% | 15,100,832 |
| Jun 22, 2026 | 5.24 | 5.24 | 5.05 | 5.22 | 5.22 | -0.38% | 22,545,295 |
| Jun 18, 2026 | 5.26 | 5.30 | 5.21 | 5.24 | 5.24 | -1.13% | 12,942,433 |
| Jun 17, 2026 | 5.39 | 5.41 | 5.25 | 5.30 | 5.30 | -1.85% | 15,704,138 |
| Jun 16, 2026 | 5.34 | 5.51 | 5.32 | 5.40 | 5.40 | 0.75% | 17,827,515 |
| Jun 15, 2026 | 5.31 | 5.40 | 5.24 | 5.36 | 5.36 | 1.71% | 15,465,100 |