China Sciences Ecorizon Tech Co., Ltd. (SHE:301175)
China · Delayed Price · Currency is CNY 6.16
-0.06 (-0.96%)
Apr 30, 2026, 4:00 PM EDT
SHE:301175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.21 | 6.24 | 6.13 | 6.16 | 6.16 | -0.96% | 19,057,600 |
| Apr 29, 2026 | 6.14 | 6.25 | 6.14 | 6.22 | 6.22 | 1.30% | 22,342,900 |
| Apr 28, 2026 | 6.20 | 6.23 | 6.11 | 6.14 | 6.14 | -1.13% | 18,755,400 |
| Apr 27, 2026 | 6.19 | 6.24 | 6.13 | 6.21 | 6.21 | - | 17,141,910 |
| Apr 24, 2026 | 6.20 | 6.26 | 6.15 | 6.21 | 6.21 | - | 21,946,732 |
| Apr 23, 2026 | 6.49 | 6.57 | 6.16 | 6.21 | 6.21 | -3.42% | 49,840,700 |
| Apr 22, 2026 | 6.26 | 6.45 | 6.24 | 6.43 | 6.43 | 2.23% | 32,677,775 |
| Apr 21, 2026 | 6.32 | 6.32 | 6.21 | 6.29 | 6.29 | -0.47% | 16,619,400 |
| Apr 20, 2026 | 6.23 | 6.33 | 6.20 | 6.32 | 6.32 | 1.28% | 18,274,363 |
| Apr 17, 2026 | 6.27 | 6.30 | 6.22 | 6.24 | 6.24 | -0.79% | 13,726,901 |
| Apr 16, 2026 | 6.24 | 6.30 | 6.20 | 6.29 | 6.29 | 0.80% | 16,478,246 |
| Apr 15, 2026 | 6.32 | 6.42 | 6.23 | 6.24 | 6.24 | -0.64% | 22,194,527 |
| Apr 14, 2026 | 6.28 | 6.29 | 6.20 | 6.28 | 6.28 | 0.80% | 15,113,678 |
| Apr 13, 2026 | 6.19 | 6.25 | 6.13 | 6.23 | 6.23 | - | 14,795,700 |
| Apr 10, 2026 | 6.21 | 6.30 | 6.19 | 6.23 | 6.23 | 0.81% | 17,258,300 |
| Apr 9, 2026 | 6.26 | 6.26 | 6.15 | 6.18 | 6.18 | -0.96% | 17,928,560 |
| Apr 8, 2026 | 6.12 | 6.25 | 6.12 | 6.24 | 6.24 | 3.83% | 24,160,270 |
| Apr 7, 2026 | 5.98 | 6.07 | 5.96 | 6.01 | 6.01 | 1.01% | 18,354,930 |
| Apr 3, 2026 | 6.17 | 6.18 | 5.93 | 5.95 | 5.95 | -3.09% | 21,736,570 |
| Apr 2, 2026 | 6.30 | 6.34 | 6.10 | 6.14 | 6.14 | -3.31% | 28,340,000 |
| Apr 1, 2026 | 6.42 | 6.48 | 6.30 | 6.35 | 6.35 | 0.79% | 24,039,680 |
| Mar 31, 2026 | 6.46 | 6.48 | 6.30 | 6.30 | 6.30 | -2.63% | 24,632,650 |
| Mar 30, 2026 | 6.51 | 6.56 | 6.37 | 6.47 | 6.47 | -0.92% | 29,347,300 |
| Mar 27, 2026 | 6.48 | 6.63 | 6.43 | 6.53 | 6.53 | - | 25,114,321 |
| Mar 26, 2026 | 6.75 | 6.76 | 6.50 | 6.53 | 6.53 | -3.55% | 33,956,900 |
| Mar 25, 2026 | 6.48 | 6.79 | 6.47 | 6.77 | 6.77 | 4.15% | 43,226,380 |
| 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 |