Chengdu Xingrong Environment Co., Ltd. (SHE:000598)
China
· Delayed Price · Currency is CNY 6.77
+0.07 (1.04%)
Sep 26, 2025, 2:45 PM CST
SHE:000598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.69 | 6.81 | 6.66 | 6.76 | 6.76 | 0.90% | 30,074,318 |
| Sep 25, 2025 | 6.69 | 6.71 | 6.65 | 6.70 | 6.70 | - | 13,067,307 |
| Sep 24, 2025 | 6.66 | 6.72 | 6.64 | 6.70 | 6.70 | 0.60% | 15,979,575 |
| Sep 23, 2025 | 6.63 | 6.67 | 6.56 | 6.66 | 6.66 | 0.45% | 23,215,104 |
| Sep 22, 2025 | 6.71 | 6.73 | 6.59 | 6.63 | 6.63 | -1.34% | 18,911,986 |
| Sep 19, 2025 | 6.69 | 6.74 | 6.63 | 6.72 | 6.72 | 0.60% | 23,041,992 |
| Sep 18, 2025 | 6.75 | 6.77 | 6.67 | 6.68 | 6.68 | -1.04% | 21,635,337 |
| Sep 17, 2025 | 6.76 | 6.79 | 6.74 | 6.75 | 6.75 | -0.15% | 12,316,723 |
| Sep 16, 2025 | 6.76 | 6.78 | 6.73 | 6.76 | 6.76 | - | 11,354,430 |
| Sep 15, 2025 | 6.82 | 6.82 | 6.74 | 6.76 | 6.76 | -0.88% | 17,233,781 |
| Sep 12, 2025 | 6.80 | 6.83 | 6.77 | 6.82 | 6.82 | 0.44% | 17,877,088 |
| Sep 11, 2025 | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | 0.30% | 16,861,213 |
| Sep 10, 2025 | 6.77 | 6.78 | 6.74 | 6.77 | 6.77 | - | 11,182,288 |
| Sep 9, 2025 | 6.81 | 6.82 | 6.74 | 6.77 | 6.77 | -0.59% | 13,795,440 |
| Sep 8, 2025 | 6.79 | 6.84 | 6.76 | 6.81 | 6.81 | 0.29% | 22,515,507 |
| Sep 5, 2025 | 6.80 | 6.81 | 6.73 | 6.79 | 6.79 | -0.29% | 20,270,384 |
| Sep 4, 2025 | 6.71 | 6.82 | 6.68 | 6.81 | 6.81 | 1.49% | 26,637,957 |
| Sep 3, 2025 | 6.77 | 6.78 | 6.70 | 6.71 | 6.71 | -0.74% | 16,077,998 |
| Sep 2, 2025 | 6.76 | 6.79 | 6.73 | 6.76 | 6.76 | 0.15% | 19,124,937 |
| Sep 1, 2025 | 6.81 | 6.84 | 6.73 | 6.75 | 6.75 | -1.03% | 30,753,411 |
| Aug 29, 2025 | 6.81 | 6.87 | 6.78 | 6.82 | 6.82 | - | 23,184,881 |
| Aug 28, 2025 | 6.92 | 6.93 | 6.68 | 6.82 | 6.82 | -1.87% | 66,389,356 |
| Aug 27, 2025 | 7.08 | 7.10 | 6.94 | 6.95 | 6.95 | -1.84% | 33,163,500 |
| Aug 26, 2025 | 6.97 | 7.10 | 6.96 | 7.08 | 7.08 | 1.72% | 38,610,493 |
| Aug 25, 2025 | 6.96 | 6.99 | 6.93 | 6.96 | 6.96 | 0.14% | 36,522,081 |
| Aug 22, 2025 | 6.98 | 6.99 | 6.89 | 6.95 | 6.95 | -0.29% | 32,385,303 |
| Aug 21, 2025 | 6.95 | 7.02 | 6.92 | 6.97 | 6.97 | 0.29% | 30,230,702 |
| Aug 20, 2025 | 6.92 | 6.95 | 6.87 | 6.95 | 6.95 | 0.43% | 22,010,426 |
| Aug 19, 2025 | 6.97 | 6.98 | 6.91 | 6.92 | 6.92 | -0.72% | 26,326,610 |
| Aug 18, 2025 | 7.00 | 7.04 | 6.96 | 6.97 | 6.97 | -0.29% | 24,742,352 |
| Aug 15, 2025 | 6.98 | 7.00 | 6.95 | 6.99 | 6.99 | - | 16,952,050 |
| Aug 14, 2025 | 7.07 | 7.09 | 6.98 | 6.99 | 6.99 | -0.99% | 21,148,800 |
| Aug 13, 2025 | 7.06 | 7.08 | 7.04 | 7.06 | 7.06 | - | 15,940,782 |
| Aug 12, 2025 | 7.06 | 7.08 | 7.04 | 7.06 | 7.06 | - | 12,744,100 |
| Aug 11, 2025 | 7.12 | 7.13 | 7.02 | 7.06 | 7.06 | -0.84% | 22,025,959 |
| Aug 8, 2025 | 7.09 | 7.13 | 7.07 | 7.12 | 7.12 | 0.42% | 11,699,863 |
| Aug 7, 2025 | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | -0.70% | 11,531,303 |
| Aug 6, 2025 | 7.10 | 7.15 | 7.07 | 7.14 | 7.14 | 0.42% | 20,773,961 |
| Aug 5, 2025 | 7.08 | 7.13 | 7.05 | 7.11 | 7.11 | 0.42% | 16,390,376 |
| Aug 4, 2025 | 7.07 | 7.11 | 7.02 | 7.08 | 7.08 | -0.28% | 26,542,718 |
| Aug 1, 2025 | 7.11 | 7.15 | 7.04 | 7.10 | 7.10 | -0.14% | 22,113,356 |
| Jul 31, 2025 | 7.24 | 7.25 | 7.09 | 7.11 | 7.11 | -2.07% | 31,061,814 |
| Jul 30, 2025 | 7.39 | 7.44 | 7.21 | 7.26 | 7.26 | -1.89% | 49,090,366 |
| Jul 29, 2025 | 7.50 | 7.55 | 7.37 | 7.40 | 7.40 | -1.60% | 19,373,720 |
| Jul 28, 2025 | 7.44 | 7.53 | 7.37 | 7.52 | 7.52 | 1.08% | 19,573,326 |
| Jul 25, 2025 | 7.48 | 7.54 | 7.44 | 7.44 | 7.44 | -0.40% | 14,096,635 |
| Jul 24, 2025 | 7.51 | 7.53 | 7.42 | 7.47 | 7.47 | -0.80% | 24,182,385 |
| Jul 23, 2025 | 7.57 | 7.59 | 7.51 | 7.53 | 7.53 | -0.40% | 14,939,040 |
| Jul 22, 2025 | 7.54 | 7.58 | 7.47 | 7.56 | 7.56 | 0.13% | 20,048,479 |
| Jul 21, 2025 | 7.48 | 7.57 | 7.47 | 7.55 | 7.55 | 1.34% | 19,819,078 |