China Sciences Ecorizon Tech Co., Ltd. (SHE:301175)
China · Delayed Price · Currency is CNY 5.63
+0.06 (1.08%)
At close: Oct 9, 2026
SHE:301175 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.56 | 5.64 | 5.54 | 5.63 | 5.63 | 1.08% | 14,180,890 |
| Oct 8, 2026 | 5.58 | 5.62 | 5.51 | 5.57 | 5.57 | -0.18% | 12,531,200 |
| Sep 30, 2026 | 5.61 | 5.63 | 5.57 | 5.58 | 5.58 | -0.18% | 8,372,805 |
| Sep 29, 2026 | 5.52 | 5.60 | 5.50 | 5.59 | 5.59 | 1.27% | 9,138,607 |
| Sep 28, 2026 | 5.56 | 5.57 | 5.46 | 5.52 | 5.52 | -0.54% | 9,206,099 |
| Sep 24, 2026 | 5.58 | 5.62 | 5.53 | 5.55 | 5.55 | -0.72% | 8,323,859 |
| Sep 23, 2026 | 5.61 | 5.63 | 5.56 | 5.59 | 5.59 | -0.53% | 10,456,630 |
| Sep 22, 2026 | 5.66 | 5.70 | 5.61 | 5.62 | 5.62 | -0.35% | 13,254,600 |
| Sep 21, 2026 | 5.65 | 5.67 | 5.62 | 5.64 | 5.64 | -0.18% | 10,149,638 |
| Sep 18, 2026 | 5.64 | 5.71 | 5.63 | 5.65 | 5.65 | 0.18% | 9,957,684 |
| Sep 17, 2026 | 5.60 | 5.64 | 5.55 | 5.64 | 5.64 | 0.89% | 9,618,981 |
| Sep 16, 2026 | 5.61 | 5.67 | 5.57 | 5.66 | 5.59 | 0.71% | 9,874,800 |
| Sep 15, 2026 | 5.68 | 5.69 | 5.61 | 5.62 | 5.55 | -1.23% | 9,583,479 |
| Sep 14, 2026 | 5.68 | 5.72 | 5.64 | 5.69 | 5.62 | -0.70% | 10,183,500 |
| Sep 11, 2026 | 5.77 | 5.79 | 5.66 | 5.73 | 5.66 | -1.21% | 13,475,400 |
| Sep 10, 2026 | 5.79 | 5.82 | 5.77 | 5.80 | 5.73 | -0.17% | 11,609,409 |
| Sep 9, 2026 | 5.72 | 5.83 | 5.72 | 5.81 | 5.74 | 1.04% | 13,876,070 |
| Sep 8, 2026 | 5.69 | 5.77 | 5.66 | 5.75 | 5.68 | 1.41% | 11,838,100 |
| Sep 7, 2026 | 5.69 | 5.71 | 5.62 | 5.67 | 5.60 | 1.25% | 15,876,975 |
| Sep 4, 2026 | 5.67 | 5.70 | 5.58 | 5.60 | 5.53 | -1.41% | 12,251,730 |
| Sep 3, 2026 | 5.74 | 5.77 | 5.67 | 5.68 | 5.61 | -0.87% | 11,404,155 |
| Sep 2, 2026 | 5.72 | 5.74 | 5.67 | 5.73 | 5.66 | - | 15,298,327 |
| Sep 1, 2026 | 5.68 | 5.77 | 5.68 | 5.73 | 5.66 | 0.53% | 13,767,578 |
| Aug 31, 2026 | 5.64 | 5.75 | 5.63 | 5.70 | 5.63 | 0.71% | 17,781,728 |
| Aug 28, 2026 | 5.64 | 5.69 | 5.60 | 5.66 | 5.59 | 0.35% | 11,992,078 |
| Aug 27, 2026 | 5.66 | 5.67 | 5.58 | 5.64 | 5.57 | -0.35% | 15,136,576 |
| Aug 26, 2026 | 5.62 | 5.68 | 5.57 | 5.66 | 5.59 | 1.80% | 19,568,196 |
| Aug 25, 2026 | 5.45 | 5.64 | 5.45 | 5.56 | 5.49 | 2.21% | 23,286,400 |
| Aug 24, 2026 | 5.45 | 5.48 | 5.38 | 5.44 | 5.37 | - | 11,278,821 |
| Aug 21, 2026 | 5.42 | 5.46 | 5.36 | 5.44 | 5.37 | 0.18% | 10,272,900 |
| Aug 20, 2026 | 5.37 | 5.46 | 5.36 | 5.43 | 5.36 | 1.31% | 11,886,285 |
| Aug 19, 2026 | 5.41 | 5.45 | 5.34 | 5.36 | 5.29 | -1.11% | 13,973,058 |
| Aug 18, 2026 | 5.45 | 5.46 | 5.38 | 5.42 | 5.35 | -0.73% | 14,097,348 |
| Aug 17, 2026 | 5.45 | 5.49 | 5.41 | 5.46 | 5.39 | 0.18% | 13,009,600 |
| Aug 14, 2026 | 5.46 | 5.48 | 5.41 | 5.45 | 5.38 | -0.18% | 10,033,400 |
| Aug 13, 2026 | 5.51 | 5.53 | 5.46 | 5.46 | 5.39 | -0.91% | 10,415,619 |
| Aug 12, 2026 | 5.47 | 5.53 | 5.45 | 5.51 | 5.44 | 0.36% | 10,765,880 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.47 | 5.49 | 5.42 | -1.26% | 11,330,700 |
| Aug 10, 2026 | 5.44 | 5.59 | 5.42 | 5.56 | 5.49 | 2.21% | 15,957,266 |
| Aug 7, 2026 | 5.43 | 5.46 | 5.38 | 5.44 | 5.37 | -0.18% | 12,579,393 |
| Aug 6, 2026 | 5.46 | 5.51 | 5.39 | 5.45 | 5.38 | -0.18% | 16,847,432 |
| Aug 5, 2026 | 5.51 | 5.56 | 5.45 | 5.46 | 5.39 | -0.91% | 17,780,983 |
| Aug 4, 2026 | 5.57 | 5.59 | 5.50 | 5.51 | 5.44 | -1.08% | 17,823,059 |
| Aug 3, 2026 | 5.46 | 5.58 | 5.46 | 5.57 | 5.50 | 1.46% | 19,457,221 |
| Jul 31, 2026 | 5.48 | 5.54 | 5.42 | 5.49 | 5.42 | -0.36% | 27,391,294 |
| Jul 30, 2026 | 5.29 | 5.52 | 5.29 | 5.51 | 5.44 | 4.36% | 38,372,606 |
| Jul 29, 2026 | 5.20 | 5.30 | 5.18 | 5.28 | 5.21 | 2.13% | 19,484,690 |
| Jul 28, 2026 | 5.17 | 5.21 | 5.14 | 5.17 | 5.11 | - | 11,404,057 |
| Jul 27, 2026 | 5.10 | 5.22 | 5.09 | 5.17 | 5.11 | 0.98% | 13,687,472 |
| Jul 24, 2026 | 5.19 | 5.23 | 5.11 | 5.12 | 5.06 | -2.48% | 15,517,200 |