China Sciences Ecorizon Tech Co., Ltd. (SHE:301175)
China · Delayed Price · Currency is CNY 5.36
+0.09 (1.71%)
Jun 15, 2026, 4:00 PM EDT
SHE:301175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.89 | 5.98 | 5.77 | 5.78 | 5.78 | -1.70% | 20,347,144 |
| May 20, 2026 | 5.98 | 5.98 | 5.85 | 5.88 | 5.88 | -2.16% | 18,006,160 |
| May 19, 2026 | 6.02 | 6.03 | 5.91 | 6.01 | 6.01 | -0.17% | 20,274,893 |
| May 18, 2026 | 6.00 | 6.05 | 5.93 | 6.02 | 6.02 | -0.17% | 18,970,735 |
| May 15, 2026 | 6.16 | 6.20 | 6.00 | 6.03 | 6.03 | -2.43% | 31,279,759 |
| May 14, 2026 | 6.29 | 6.40 | 6.18 | 6.18 | 6.18 | -1.59% | 38,780,672 |
| May 13, 2026 | 6.25 | 6.40 | 6.23 | 6.38 | 6.28 | 2.24% | 34,748,055 |
| May 12, 2026 | 6.32 | 6.33 | 6.23 | 6.24 | 6.14 | -1.27% | 25,241,510 |
| May 11, 2026 | 6.43 | 6.43 | 6.29 | 6.32 | 6.22 | -1.40% | 40,954,070 |
| May 8, 2026 | 6.32 | 6.46 | 6.32 | 6.41 | 6.31 | 1.75% | 56,182,580 |
| May 7, 2026 | 6.25 | 6.33 | 6.19 | 6.30 | 6.20 | 1.12% | 32,214,590 |
| May 6, 2026 | 6.20 | 6.27 | 6.17 | 6.23 | 6.13 | 1.14% | 24,256,500 |
| Apr 30, 2026 | 6.21 | 6.24 | 6.13 | 6.16 | 6.06 | -0.96% | 19,052,000 |
| Apr 29, 2026 | 6.14 | 6.25 | 6.14 | 6.22 | 6.12 | 1.30% | 22,342,400 |
| Apr 28, 2026 | 6.20 | 6.23 | 6.11 | 6.14 | 6.04 | -1.13% | 18,755,400 |
| Apr 27, 2026 | 6.19 | 6.24 | 6.13 | 6.21 | 6.11 | - | 17,141,910 |
| Apr 24, 2026 | 6.20 | 6.26 | 6.15 | 6.21 | 6.11 | - | 21,946,730 |
| Apr 23, 2026 | 6.49 | 6.57 | 6.16 | 6.21 | 6.11 | -3.42% | 49,840,700 |
| Apr 22, 2026 | 6.26 | 6.45 | 6.24 | 6.43 | 6.33 | 2.23% | 32,674,770 |
| Apr 21, 2026 | 6.32 | 6.32 | 6.21 | 6.29 | 6.19 | -0.47% | 16,619,400 |
| Apr 20, 2026 | 6.23 | 6.33 | 6.20 | 6.32 | 6.22 | 1.28% | 18,274,360 |
| Apr 17, 2026 | 6.27 | 6.30 | 6.22 | 6.24 | 6.14 | -0.79% | 13,726,900 |
| Apr 16, 2026 | 6.24 | 6.30 | 6.20 | 6.29 | 6.19 | 0.80% | 16,478,240 |
| Apr 15, 2026 | 6.32 | 6.42 | 6.23 | 6.24 | 6.14 | -0.64% | 22,194,320 |
| Apr 14, 2026 | 6.28 | 6.29 | 6.20 | 6.28 | 6.18 | 0.80% | 15,112,370 |
| Apr 13, 2026 | 6.19 | 6.25 | 6.13 | 6.23 | 6.13 | - | 14,795,700 |
| Apr 10, 2026 | 6.21 | 6.30 | 6.19 | 6.23 | 6.13 | 0.81% | 17,258,300 |
| Apr 9, 2026 | 6.26 | 6.26 | 6.15 | 6.18 | 6.08 | -0.96% | 17,928,560 |
| Apr 8, 2026 | 6.12 | 6.25 | 6.12 | 6.24 | 6.14 | 3.83% | 24,160,270 |
| Apr 7, 2026 | 5.98 | 6.07 | 5.96 | 6.01 | 5.92 | 1.01% | 18,354,930 |
| Apr 3, 2026 | 6.17 | 6.18 | 5.93 | 5.95 | 5.86 | -3.09% | 21,736,570 |
| Apr 2, 2026 | 6.30 | 6.34 | 6.10 | 6.14 | 6.04 | -3.31% | 28,340,000 |
| Apr 1, 2026 | 6.42 | 6.48 | 6.30 | 6.35 | 6.25 | 0.79% | 24,039,680 |