CECEP Environmental Protection Co., Ltd. (SHE:300140)
China
· Delayed Price · Currency is CNY 6.47
+0.12 (1.89%)
At close: Dec 5, 2025
SHE:300140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.34 | 6.48 | 6.28 | 6.47 | 6.47 | 1.89% | 9,512,300 |
| Dec 4, 2025 | 6.36 | 6.41 | 6.31 | 6.35 | 6.35 | -0.31% | 8,897,618 |
| Dec 3, 2025 | 6.42 | 6.42 | 6.34 | 6.37 | 6.37 | -0.93% | 9,768,474 |
| Dec 2, 2025 | 6.44 | 6.47 | 6.35 | 6.43 | 6.43 | -0.16% | 9,276,983 |
| Dec 1, 2025 | 6.54 | 6.57 | 6.41 | 6.44 | 6.44 | -1.23% | 13,327,300 |
| Nov 28, 2025 | 6.33 | 6.69 | 6.30 | 6.52 | 6.52 | 2.68% | 17,369,300 |
| Nov 27, 2025 | 6.32 | 6.39 | 6.29 | 6.35 | 6.35 | 0.63% | 10,497,600 |
| Nov 26, 2025 | 6.43 | 6.46 | 6.31 | 6.31 | 6.31 | -1.87% | 13,069,221 |
| Nov 25, 2025 | 6.41 | 6.50 | 6.40 | 6.43 | 6.43 | 0.16% | 13,638,420 |
| Nov 24, 2025 | 6.50 | 6.62 | 6.37 | 6.42 | 6.42 | -0.16% | 17,197,980 |
| Nov 21, 2025 | 6.63 | 6.83 | 6.43 | 6.43 | 6.43 | -2.58% | 20,409,300 |
| Nov 20, 2025 | 6.54 | 6.80 | 6.52 | 6.60 | 6.60 | 1.54% | 20,374,480 |
| Nov 19, 2025 | 6.58 | 6.63 | 6.46 | 6.50 | 6.50 | -1.22% | 9,515,341 |
| Nov 18, 2025 | 6.74 | 6.75 | 6.55 | 6.58 | 6.58 | -2.52% | 12,434,610 |
| Nov 17, 2025 | 6.73 | 6.77 | 6.65 | 6.75 | 6.75 | 0.30% | 10,887,380 |
| Nov 14, 2025 | 6.72 | 6.80 | 6.68 | 6.73 | 6.73 | - | 11,393,060 |
| Nov 13, 2025 | 6.67 | 6.76 | 6.62 | 6.73 | 6.73 | 1.20% | 11,590,500 |
| Nov 12, 2025 | 6.76 | 6.80 | 6.63 | 6.65 | 6.65 | -1.63% | 15,432,830 |
| Nov 11, 2025 | 6.78 | 6.81 | 6.71 | 6.76 | 6.76 | - | 12,534,620 |
| Nov 10, 2025 | 6.73 | 6.80 | 6.65 | 6.76 | 6.76 | 0.45% | 15,917,200 |
| Nov 7, 2025 | 6.70 | 6.85 | 6.64 | 6.73 | 6.73 | 0.15% | 19,829,250 |
| Nov 6, 2025 | 6.65 | 6.84 | 6.63 | 6.72 | 6.72 | 1.51% | 27,228,410 |
| Nov 5, 2025 | 6.41 | 6.68 | 6.37 | 6.62 | 6.62 | 2.95% | 22,329,200 |
| Nov 4, 2025 | 6.39 | 6.53 | 6.37 | 6.43 | 6.43 | - | 17,404,440 |
| Nov 3, 2025 | 6.29 | 6.45 | 6.28 | 6.43 | 6.43 | 2.39% | 21,051,850 |
| Oct 31, 2025 | 6.23 | 6.32 | 6.21 | 6.28 | 6.28 | 0.80% | 14,385,160 |
| Oct 30, 2025 | 6.23 | 6.30 | 6.16 | 6.23 | 6.23 | - | 19,850,070 |
| Oct 29, 2025 | 6.08 | 6.29 | 6.02 | 6.23 | 6.23 | 4.36% | 30,642,900 |
| Oct 28, 2025 | 5.94 | 5.98 | 5.89 | 5.97 | 5.97 | -0.33% | 9,730,341 |
| Oct 27, 2025 | 6.04 | 6.05 | 5.95 | 5.99 | 5.93 | -0.17% | 13,805,000 |
| Oct 24, 2025 | 6.13 | 6.13 | 5.98 | 6.00 | 5.94 | -2.12% | 14,356,280 |
| Oct 23, 2025 | 6.00 | 6.13 | 5.93 | 6.13 | 6.07 | 2.17% | 15,335,300 |
| Oct 22, 2025 | 6.00 | 6.04 | 5.97 | 6.00 | 5.94 | -0.33% | 9,409,000 |
| Oct 21, 2025 | 5.90 | 6.04 | 5.89 | 6.02 | 5.96 | 2.21% | 17,205,710 |
| Oct 20, 2025 | 6.00 | 6.00 | 5.84 | 5.89 | 5.83 | -1.17% | 17,314,280 |
| Oct 17, 2025 | 6.09 | 6.13 | 5.92 | 5.96 | 5.90 | -2.45% | 13,755,990 |
| Oct 16, 2025 | 6.18 | 6.19 | 6.08 | 6.11 | 6.05 | -0.49% | 9,176,959 |
| Oct 15, 2025 | 6.07 | 6.16 | 6.05 | 6.14 | 6.08 | 1.15% | 12,927,510 |
| Oct 14, 2025 | 6.13 | 6.21 | 6.06 | 6.07 | 6.01 | -0.33% | 14,861,900 |
| Oct 13, 2025 | 5.97 | 6.11 | 5.83 | 6.09 | 6.03 | -0.49% | 14,051,080 |
| Oct 10, 2025 | 6.05 | 6.15 | 6.04 | 6.12 | 6.06 | 0.82% | 9,926,292 |
| Oct 9, 2025 | 6.06 | 6.10 | 6.03 | 6.07 | 6.01 | 0.33% | 10,248,600 |
| Sep 30, 2025 | 6.03 | 6.07 | 5.99 | 6.05 | 5.99 | 0.50% | 8,079,600 |
| Sep 29, 2025 | 6.02 | 6.04 | 5.89 | 6.02 | 5.96 | 0.33% | 10,902,000 |
| Sep 26, 2025 | 6.00 | 6.07 | 5.94 | 6.00 | 5.94 | -0.17% | 8,483,268 |
| Sep 25, 2025 | 6.06 | 6.10 | 5.98 | 6.01 | 5.95 | -0.99% | 9,368,949 |
| Sep 24, 2025 | 5.97 | 6.07 | 5.94 | 6.07 | 6.01 | 1.00% | 9,662,830 |
| Sep 23, 2025 | 6.07 | 6.07 | 5.82 | 6.01 | 5.95 | -0.99% | 13,246,230 |
| Sep 22, 2025 | 6.10 | 6.12 | 5.99 | 6.07 | 6.01 | -0.49% | 9,225,200 |
| Sep 19, 2025 | 6.15 | 6.18 | 6.06 | 6.10 | 6.04 | -0.97% | 9,748,942 |