China Sciences Ecorizon Tech Co., Ltd. (SHE:301175)
China · Delayed Price · Currency is CNY 5.49
-0.02 (-0.36%)
At close: Jul 31, 2026
SHE:301175 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.26 | 5.32 | 5.21 | 5.27 | 5.27 | 1.15% | 15,535,440 |
| Jun 11, 2026 | 5.32 | 5.33 | 5.18 | 5.21 | 5.21 | -1.88% | 13,002,400 |
| Jun 10, 2026 | 5.35 | 5.35 | 5.25 | 5.31 | 5.31 | -1.12% | 13,402,694 |
| Jun 9, 2026 | 5.39 | 5.44 | 5.33 | 5.37 | 5.37 | -0.37% | 12,221,500 |
| Jun 8, 2026 | 5.52 | 5.60 | 5.33 | 5.39 | 5.39 | -3.75% | 19,205,200 |
| Jun 5, 2026 | 5.57 | 5.68 | 5.52 | 5.60 | 5.60 | 0.36% | 14,811,315 |
| Jun 4, 2026 | 5.72 | 5.74 | 5.52 | 5.58 | 5.58 | -2.45% | 18,120,485 |
| Jun 3, 2026 | 5.76 | 5.82 | 5.68 | 5.72 | 5.72 | -0.69% | 14,742,800 |
| Jun 2, 2026 | 5.85 | 5.87 | 5.72 | 5.76 | 5.76 | -1.54% | 16,030,015 |
| Jun 1, 2026 | 5.68 | 5.86 | 5.63 | 5.85 | 5.85 | 3.17% | 22,800,708 |
| May 29, 2026 | 5.77 | 5.79 | 5.65 | 5.67 | 5.67 | -1.73% | 20,570,700 |
| May 28, 2026 | 5.73 | 5.79 | 5.66 | 5.77 | 5.77 | 0.87% | 17,237,114 |
| May 27, 2026 | 5.76 | 5.82 | 5.71 | 5.72 | 5.72 | -1.04% | 14,849,026 |
| May 26, 2026 | 5.83 | 5.87 | 5.70 | 5.78 | 5.78 | -1.53% | 19,169,294 |
| May 25, 2026 | 5.83 | 6.00 | 5.81 | 5.87 | 5.87 | 1.38% | 17,673,115 |
| May 22, 2026 | 5.81 | 5.84 | 5.74 | 5.79 | 5.79 | 0.17% | 16,001,652 |