Shanghai - Delayed Quote CNY
Chengbang Eco-Environment Co.,Ltd. (603316.SS)
6.75
+0.02
+(0.30%)
At close: May 30 at 3:00:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.72 | 6.80 | 6.64 | 6.75 | 6.75 | 5,355,600 |
| May 29, 2025 | 6.64 | 6.75 | 6.58 | 6.73 | 6.73 | 6,247,100 |
| May 28, 2025 | 6.65 | 6.75 | 6.49 | 6.72 | 6.72 | 7,356,300 |
| May 27, 2025 | 6.65 | 6.71 | 6.55 | 6.65 | 6.65 | 5,360,200 |
| May 26, 2025 | 6.58 | 6.75 | 6.58 | 6.63 | 6.63 | 7,176,035 |
| May 23, 2025 | 6.71 | 6.82 | 6.62 | 6.63 | 6.63 | 8,052,390 |
| May 22, 2025 | 6.78 | 6.98 | 6.70 | 6.75 | 6.75 | 6,597,510 |
| May 21, 2025 | 7.02 | 7.02 | 6.77 | 6.83 | 6.83 | 6,885,280 |
| May 20, 2025 | 6.78 | 6.99 | 6.70 | 6.98 | 6.98 | 7,552,360 |
| May 19, 2025 | 6.62 | 6.89 | 6.62 | 6.86 | 6.86 | 9,229,200 |
| May 16, 2025 | 6.60 | 6.72 | 6.54 | 6.62 | 6.62 | 6,673,260 |
| May 15, 2025 | 6.46 | 6.64 | 6.44 | 6.58 | 6.58 | 7,781,750 |
| May 14, 2025 | 6.52 | 6.56 | 6.39 | 6.49 | 6.49 | 6,642,460 |
| May 13, 2025 | 6.72 | 6.72 | 6.44 | 6.48 | 6.48 | 7,658,830 |
| May 12, 2025 | 6.55 | 6.62 | 6.39 | 6.58 | 6.58 | 11,549,650 |
| May 9, 2025 | 6.38 | 6.78 | 6.38 | 6.55 | 6.55 | 13,896,070 |
| May 8, 2025 | 6.44 | 6.52 | 6.33 | 6.47 | 6.47 | 15,507,160 |
| May 7, 2025 | 6.22 | 6.55 | 6.14 | 6.41 | 6.41 | 28,154,740 |
| May 6, 2025 | 5.86 | 6.28 | 5.81 | 6.28 | 6.28 | 12,295,280 |
| Apr 30, 2025 | 5.66 | 5.93 | 5.66 | 5.71 | 5.71 | 18,801,917 |
| Apr 29, 2025 | 5.18 | 5.40 | 5.16 | 5.39 | 5.39 | 5,687,200 |
| Apr 28, 2025 | 5.30 | 5.32 | 5.11 | 5.18 | 5.18 | 3,632,430 |
| Apr 25, 2025 | 5.26 | 5.38 | 5.21 | 5.30 | 5.30 | 3,867,030 |
| Apr 24, 2025 | 5.45 | 5.45 | 5.26 | 5.26 | 5.26 | 5,534,800 |
| Apr 23, 2025 | 5.45 | 5.53 | 5.44 | 5.46 | 5.46 | 4,245,000 |
| Apr 22, 2025 | 5.48 | 5.52 | 5.34 | 5.41 | 5.41 | 4,124,030 |
| Apr 21, 2025 | 5.41 | 5.52 | 5.31 | 5.46 | 5.46 | 4,461,700 |
| Apr 18, 2025 | 5.46 | 5.47 | 5.30 | 5.38 | 5.38 | 5,068,160 |
| Apr 17, 2025 | 5.33 | 5.56 | 5.26 | 5.43 | 5.43 | 5,042,400 |
| Apr 16, 2025 | 5.49 | 5.54 | 5.30 | 5.38 | 5.38 | 5,612,600 |
| Apr 15, 2025 | 5.50 | 5.62 | 5.45 | 5.54 | 5.54 | 5,257,700 |
| Apr 14, 2025 | 5.58 | 5.65 | 5.49 | 5.50 | 5.50 | 6,103,045 |
| Apr 11, 2025 | 5.18 | 5.66 | 5.15 | 5.41 | 5.41 | 8,043,980 |
| Apr 10, 2025 | 5.11 | 5.34 | 5.10 | 5.25 | 5.25 | 6,396,500 |
| Apr 9, 2025 | 4.77 | 5.10 | 4.46 | 5.05 | 5.05 | 9,204,725 |
| Apr 8, 2025 | 5.01 | 5.10 | 4.74 | 4.90 | 4.90 | 11,067,530 |
| Apr 7, 2025 | 5.36 | 5.56 | 5.13 | 5.13 | 5.13 | 3,374,100 |
| Apr 3, 2025 | 5.62 | 5.78 | 5.61 | 5.70 | 5.70 | 4,719,930 |
| Apr 2, 2025 | 5.71 | 5.83 | 5.70 | 5.72 | 5.72 | 3,443,330 |
| Apr 1, 2025 | 5.71 | 5.86 | 5.71 | 5.73 | 5.73 | 5,243,810 |
| Mar 31, 2025 | 5.75 | 5.80 | 5.60 | 5.71 | 5.71 | 6,341,700 |
| Mar 28, 2025 | 5.93 | 6.20 | 5.82 | 5.82 | 5.82 | 8,548,440 |
| Mar 27, 2025 | 6.05 | 6.06 | 5.84 | 5.92 | 5.92 | 5,724,800 |
| Mar 26, 2025 | 5.98 | 6.15 | 5.93 | 6.00 | 6.00 | 7,044,020 |
| Mar 25, 2025 | 6.05 | 6.13 | 5.90 | 5.94 | 5.94 | 7,205,280 |
| Mar 24, 2025 | 6.35 | 6.42 | 5.93 | 6.05 | 6.05 | 12,856,600 |
| Mar 21, 2025 | 6.78 | 6.85 | 6.37 | 6.37 | 6.37 | 11,482,700 |
| Mar 20, 2025 | 6.75 | 6.77 | 6.53 | 6.65 | 6.65 | 13,723,929 |
| Mar 19, 2025 | 6.88 | 7.10 | 6.68 | 6.72 | 6.72 | 26,836,470 |
| Mar 18, 2025 | 6.61 | 7.11 | 6.50 | 7.11 | 7.11 | 14,531,780 |
| Mar 17, 2025 | 6.44 | 6.70 | 6.43 | 6.46 | 6.46 | 8,696,600 |
| Mar 14, 2025 | 6.48 | 6.70 | 6.33 | 6.47 | 6.47 | 12,385,460 |
| Mar 13, 2025 | 6.55 | 6.66 | 6.35 | 6.45 | 6.45 | 11,499,860 |
| Mar 12, 2025 | 6.45 | 6.74 | 6.32 | 6.66 | 6.66 | 21,462,040 |
| Mar 11, 2025 | 6.19 | 6.57 | 6.19 | 6.43 | 6.43 | 19,640,400 |
| Mar 10, 2025 | 6.27 | 6.67 | 6.17 | 6.17 | 6.17 | 19,752,810 |
| Mar 7, 2025 | 5.88 | 6.53 | 5.77 | 6.25 | 6.25 | 28,351,785 |
| Mar 6, 2025 | 5.99 | 6.00 | 5.86 | 5.94 | 5.94 | 10,328,320 |
| Mar 5, 2025 | 6.02 | 6.20 | 5.83 | 5.93 | 5.93 | 12,735,465 |
| Mar 4, 2025 | 5.81 | 6.09 | 5.80 | 6.07 | 6.07 | 19,632,130 |
| Mar 3, 2025 | 6.43 | 6.58 | 5.81 | 5.90 | 5.90 | 32,724,040 |
| Feb 28, 2025 | 7.05 | 7.05 | 6.43 | 6.43 | 6.43 | 47,489,464 |
| Feb 27, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2,631,740 |
| Feb 26, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2,233,594 |
| Feb 25, 2025 | 5.67 | 5.90 | 5.67 | 5.90 | 5.90 | 6,429,830 |
| Feb 24, 2025 | 5.33 | 5.60 | 5.30 | 5.36 | 5.36 | 15,430,840 |
| Feb 21, 2025 | 5.20 | 5.31 | 5.10 | 5.24 | 5.24 | 13,284,440 |
| Feb 20, 2025 | 5.31 | 5.50 | 5.12 | 5.20 | 5.20 | 27,667,920 |
| Feb 19, 2025 | 4.90 | 5.31 | 4.83 | 5.31 | 5.31 | 16,413,060 |
| Feb 18, 2025 | 5.06 | 5.08 | 4.79 | 4.83 | 4.83 | 6,623,930 |
| Feb 17, 2025 | 4.87 | 5.07 | 4.83 | 5.04 | 5.04 | 8,901,650 |
| Feb 14, 2025 | 4.85 | 4.93 | 4.81 | 4.84 | 4.84 | 5,154,930 |
| Feb 13, 2025 | 4.98 | 4.98 | 4.81 | 4.84 | 4.84 | 5,549,630 |
| Feb 12, 2025 | 4.85 | 4.98 | 4.81 | 4.96 | 4.96 | 7,447,230 |
| Feb 11, 2025 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | 4,318,360 |
| Feb 10, 2025 | 4.85 | 4.93 | 4.79 | 4.93 | 4.93 | 4,736,660 |
| Feb 7, 2025 | 4.81 | 4.88 | 4.77 | 4.80 | 4.80 | 5,302,800 |
| Feb 6, 2025 | 4.92 | 4.92 | 4.69 | 4.81 | 4.81 | 7,378,900 |
| Feb 5, 2025 | 4.75 | 4.91 | 4.63 | 4.82 | 4.82 | 7,934,580 |
| Jan 27, 2025 | 4.50 | 4.73 | 4.50 | 4.58 | 4.58 | 8,322,900 |
| Jan 24, 2025 | 4.39 | 4.53 | 4.31 | 4.49 | 4.49 | 4,877,430 |
| Jan 23, 2025 | 4.48 | 4.60 | 4.35 | 4.37 | 4.37 | 4,612,850 |
| Jan 22, 2025 | 4.45 | 4.47 | 4.31 | 4.40 | 4.40 | 4,931,900 |
| Jan 21, 2025 | 4.61 | 4.67 | 4.41 | 4.45 | 4.45 | 7,853,830 |
| Jan 20, 2025 | 4.60 | 4.68 | 4.44 | 4.60 | 4.60 | 6,967,900 |
| Jan 17, 2025 | 4.72 | 4.74 | 4.53 | 4.58 | 4.58 | 5,042,090 |
| Jan 16, 2025 | 4.76 | 4.86 | 4.70 | 4.75 | 4.75 | 5,156,700 |
| Jan 15, 2025 | 4.67 | 4.80 | 4.59 | 4.76 | 4.76 | 7,354,820 |
| Jan 14, 2025 | 4.33 | 4.69 | 4.33 | 4.64 | 4.64 | 7,128,420 |
| Jan 13, 2025 | 4.28 | 4.37 | 4.10 | 4.31 | 4.31 | 4,970,600 |
| Jan 10, 2025 | 4.47 | 4.50 | 4.28 | 4.28 | 4.28 | 5,176,600 |
| Jan 9, 2025 | 4.50 | 4.55 | 4.40 | 4.45 | 4.45 | 5,353,900 |
| Jan 8, 2025 | 4.55 | 4.58 | 4.32 | 4.50 | 4.50 | 6,302,780 |
| Jan 7, 2025 | 4.32 | 4.55 | 4.28 | 4.53 | 4.53 | 6,486,790 |
| Jan 6, 2025 | 4.42 | 4.42 | 4.10 | 4.26 | 4.26 | 6,158,060 |
| Jan 3, 2025 | 4.74 | 4.77 | 4.31 | 4.37 | 4.37 | 7,516,990 |
| Jan 2, 2025 | 4.79 | 4.88 | 4.67 | 4.72 | 4.72 | 6,168,300 |
| Dec 31, 2024 | 4.90 | 4.92 | 4.69 | 4.70 | 4.70 | 4,670,220 |
| Dec 30, 2024 | 4.93 | 4.95 | 4.68 | 4.83 | 4.83 | 6,974,400 |
| Dec 27, 2024 | 4.81 | 5.03 | 4.81 | 4.93 | 4.93 | 6,748,489 |
| Dec 26, 2024 | 4.68 | 4.95 | 4.65 | 4.81 | 4.81 | 7,587,300 |
| Dec 25, 2024 | 4.86 | 4.87 | 4.56 | 4.69 | 4.69 | 9,735,780 |
| Dec 24, 2024 | 5.00 | 5.15 | 4.72 | 4.86 | 4.86 | 15,905,250 |
| Dec 23, 2024 | 5.69 | 5.69 | 5.10 | 5.10 | 5.10 | 13,591,279 |
| Dec 20, 2024 | 5.50 | 5.68 | 5.46 | 5.67 | 5.67 | 5,943,000 |
| Dec 19, 2024 | 5.42 | 5.55 | 5.38 | 5.49 | 5.49 | 4,512,090 |
| Dec 18, 2024 | 5.57 | 5.65 | 5.30 | 5.48 | 5.48 | 7,937,730 |
| Dec 17, 2024 | 6.00 | 6.00 | 5.48 | 5.49 | 5.49 | 11,138,210 |
| Dec 16, 2024 | 6.01 | 6.14 | 5.91 | 5.94 | 5.94 | 6,076,126 |
| Dec 13, 2024 | 5.94 | 6.14 | 5.90 | 6.00 | 6.00 | 9,910,720 |
| Dec 12, 2024 | 5.88 | 5.98 | 5.86 | 5.98 | 5.98 | 7,287,400 |
| Dec 11, 2024 | 5.72 | 5.90 | 5.68 | 5.90 | 5.90 | 10,138,640 |
| Dec 10, 2024 | 5.92 | 5.94 | 5.66 | 5.67 | 5.67 | 7,445,730 |
| Dec 9, 2024 | 5.74 | 5.82 | 5.61 | 5.75 | 5.75 | 6,931,600 |
| Dec 6, 2024 | 5.77 | 5.79 | 5.61 | 5.74 | 5.74 | 9,330,690 |
| Dec 5, 2024 | 5.78 | 5.83 | 5.66 | 5.71 | 5.71 | 16,728,200 |
| Dec 4, 2024 | 5.81 | 6.31 | 5.60 | 5.84 | 5.84 | 24,958,643 |
| Dec 3, 2024 | 5.70 | 5.86 | 5.60 | 5.74 | 5.74 | 8,264,090 |
| Dec 2, 2024 | 5.52 | 5.65 | 5.49 | 5.64 | 5.64 | 6,305,120 |
| Nov 29, 2024 | 5.35 | 5.47 | 5.31 | 5.47 | 5.47 | 7,167,830 |
| Nov 28, 2024 | 5.32 | 5.42 | 5.28 | 5.39 | 5.39 | 6,734,930 |
| Nov 27, 2024 | 5.28 | 5.34 | 5.08 | 5.31 | 5.31 | 6,461,600 |
| Nov 26, 2024 | 5.34 | 5.37 | 5.24 | 5.29 | 5.29 | 5,682,900 |
| Nov 25, 2024 | 5.27 | 5.38 | 5.18 | 5.33 | 5.33 | 6,089,154 |
| Nov 22, 2024 | 5.41 | 5.51 | 5.21 | 5.22 | 5.22 | 7,175,030 |
| Nov 21, 2024 | 5.38 | 5.50 | 5.30 | 5.41 | 5.41 | 5,665,500 |
| Nov 20, 2024 | 5.25 | 5.42 | 5.23 | 5.37 | 5.37 | 6,024,062 |
| Nov 19, 2024 | 5.26 | 5.27 | 5.10 | 5.25 | 5.25 | 6,863,593 |
| Nov 18, 2024 | 5.49 | 5.55 | 5.20 | 5.23 | 5.23 | 6,708,670 |
| Nov 15, 2024 | 5.54 | 5.74 | 5.39 | 5.42 | 5.42 | 6,955,385 |
| Nov 14, 2024 | 5.65 | 5.78 | 5.49 | 5.51 | 5.51 | 5,735,430 |
| Nov 13, 2024 | 5.75 | 5.85 | 5.56 | 5.68 | 5.68 | 5,936,190 |
| Nov 12, 2024 | 5.90 | 5.97 | 5.70 | 5.75 | 5.75 | 7,335,272 |
| Nov 11, 2024 | 5.75 | 6.07 | 5.71 | 5.87 | 5.87 | 10,891,710 |
| Nov 8, 2024 | 5.90 | 5.93 | 5.64 | 5.69 | 5.69 | 8,479,342 |
| Nov 7, 2024 | 5.54 | 5.78 | 5.50 | 5.77 | 5.77 | 9,162,462 |
| Nov 6, 2024 | 5.63 | 5.72 | 5.48 | 5.57 | 5.57 | 10,357,000 |
| Nov 5, 2024 | 5.41 | 5.69 | 5.41 | 5.65 | 5.65 | 9,730,230 |
| Nov 4, 2024 | 5.64 | 5.65 | 5.27 | 5.49 | 5.49 | 10,122,363 |
| Nov 1, 2024 | 5.95 | 6.05 | 5.50 | 5.62 | 5.62 | 15,721,079 |
| Oct 31, 2024 | 5.91 | 6.38 | 5.90 | 5.97 | 5.97 | 19,805,290 |
| Oct 30, 2024 | 5.70 | 6.10 | 5.60 | 6.02 | 6.02 | 18,982,220 |
| Oct 29, 2024 | 5.80 | 6.04 | 5.67 | 5.70 | 5.70 | 15,834,950 |
| Oct 28, 2024 | 5.58 | 5.92 | 5.53 | 5.80 | 5.80 | 17,277,948 |
| Oct 25, 2024 | 5.49 | 5.64 | 5.39 | 5.58 | 5.58 | 17,526,040 |
| Oct 24, 2024 | 5.46 | 5.60 | 5.28 | 5.46 | 5.46 | 10,119,190 |
| Oct 23, 2024 | 5.80 | 5.80 | 5.45 | 5.50 | 5.50 | 15,706,390 |
| Oct 22, 2024 | 5.22 | 5.55 | 5.16 | 5.37 | 5.37 | 13,487,700 |
| Oct 21, 2024 | 5.20 | 5.28 | 4.97 | 5.19 | 5.19 | 13,844,206 |
| Oct 18, 2024 | 5.10 | 5.24 | 5.00 | 5.15 | 5.15 | 13,380,129 |
| Oct 17, 2024 | 5.48 | 5.48 | 5.10 | 5.11 | 5.11 | 15,888,100 |
| Oct 16, 2024 | 5.66 | 5.66 | 5.27 | 5.48 | 5.48 | 21,348,218 |
| Oct 15, 2024 | 6.00 | 6.12 | 5.83 | 5.85 | 5.85 | 28,270,187 |
| Oct 14, 2024 | 5.64 | 5.96 | 5.57 | 5.84 | 5.84 | 19,828,010 |
| Oct 11, 2024 | 5.65 | 5.69 | 5.35 | 5.55 | 5.55 | 16,410,880 |
| Oct 10, 2024 | 5.35 | 5.85 | 5.08 | 5.76 | 5.76 | 28,034,907 |
| Oct 9, 2024 | 5.50 | 6.00 | 5.18 | 5.35 | 5.35 | 35,137,632 |
| Oct 8, 2024 | 5.45 | 5.47 | 4.84 | 5.47 | 5.47 | 34,416,098 |
| Sep 30, 2024 | 4.72 | 5.03 | 4.55 | 4.97 | 4.97 | 31,104,837 |
| Sep 27, 2024 | 4.60 | 4.67 | 4.46 | 4.63 | 4.63 | 18,229,933 |
| Sep 26, 2024 | 4.40 | 4.72 | 4.36 | 4.58 | 4.58 | 22,475,004 |
| Sep 25, 2024 | 4.56 | 4.65 | 4.41 | 4.49 | 4.49 | 25,277,713 |
| Sep 24, 2024 | 4.51 | 4.80 | 4.34 | 4.64 | 4.64 | 36,792,983 |
| Sep 23, 2024 | 4.61 | 4.61 | 4.46 | 4.61 | 4.61 | 21,013,560 |
| Sep 20, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 6,045,770 |
| Sep 19, 2024 | 3.65 | 3.84 | 3.63 | 3.81 | 3.81 | 4,977,700 |
| Sep 18, 2024 | 3.84 | 3.85 | 3.57 | 3.65 | 3.65 | 4,072,279 |
| Sep 13, 2024 | 3.74 | 3.80 | 3.71 | 3.72 | 3.72 | 3,030,100 |
| Sep 12, 2024 | 3.69 | 3.80 | 3.68 | 3.74 | 3.74 | 2,450,670 |
| Sep 11, 2024 | 3.70 | 3.76 | 3.69 | 3.72 | 3.72 | 3,081,800 |
| Sep 10, 2024 | 3.68 | 3.74 | 3.67 | 3.74 | 3.74 | 3,299,200 |
| Sep 9, 2024 | 3.62 | 3.72 | 3.55 | 3.68 | 3.68 | 3,017,545 |
| Sep 6, 2024 | 3.69 | 3.70 | 3.61 | 3.61 | 3.61 | 2,819,700 |
| Sep 5, 2024 | 3.62 | 3.69 | 3.61 | 3.69 | 3.69 | 2,496,730 |
| Sep 4, 2024 | 3.67 | 3.71 | 3.60 | 3.61 | 3.61 | 3,139,230 |
| Sep 3, 2024 | 3.68 | 3.72 | 3.64 | 3.68 | 3.68 | 2,578,200 |
| Sep 2, 2024 | 3.73 | 3.77 | 3.68 | 3.68 | 3.68 | 3,880,100 |
| Aug 30, 2024 | 3.63 | 3.76 | 3.60 | 3.73 | 3.73 | 7,712,338 |
| Aug 29, 2024 | 3.70 | 3.72 | 3.57 | 3.64 | 3.64 | 10,807,900 |
| Aug 28, 2024 | 3.57 | 3.96 | 3.50 | 3.74 | 3.74 | 10,750,538 |
| Aug 27, 2024 | 3.59 | 3.74 | 3.54 | 3.60 | 3.60 | 4,670,300 |
| Aug 26, 2024 | 3.46 | 3.61 | 3.46 | 3.58 | 3.58 | 4,241,360 |
| Aug 23, 2024 | 3.50 | 3.56 | 3.40 | 3.46 | 3.46 | 5,012,120 |
| Aug 22, 2024 | 3.60 | 3.75 | 3.52 | 3.55 | 3.55 | 5,895,360 |
| Aug 21, 2024 | 3.54 | 3.57 | 3.50 | 3.54 | 3.54 | 3,407,500 |
| Aug 20, 2024 | 3.72 | 3.73 | 3.53 | 3.55 | 3.55 | 6,425,630 |
| Aug 19, 2024 | 3.73 | 3.74 | 3.63 | 3.69 | 3.69 | 6,178,037 |
| Aug 16, 2024 | 3.78 | 3.89 | 3.71 | 3.71 | 3.71 | 10,114,900 |
| Aug 15, 2024 | 3.78 | 3.93 | 3.72 | 3.77 | 3.77 | 17,995,017 |
| Aug 14, 2024 | 3.69 | 4.06 | 3.68 | 3.88 | 3.88 | 22,586,687 |
| Aug 13, 2024 | 3.81 | 3.81 | 3.53 | 3.69 | 3.69 | 15,933,000 |
| Aug 12, 2024 | 3.81 | 4.10 | 3.78 | 3.83 | 3.83 | 17,807,557 |
| Aug 9, 2024 | 3.77 | 3.83 | 3.72 | 3.73 | 3.73 | 3,079,260 |
| Aug 8, 2024 | 3.75 | 3.75 | 3.65 | 3.72 | 3.72 | 2,596,280 |
| Aug 7, 2024 | 3.69 | 3.76 | 3.67 | 3.74 | 3.74 | 3,193,400 |
| Aug 6, 2024 | 3.63 | 3.73 | 3.58 | 3.70 | 3.70 | 4,882,300 |
| Aug 5, 2024 | 3.70 | 3.75 | 3.56 | 3.57 | 3.57 | 4,339,138 |
| Aug 2, 2024 | 3.74 | 3.79 | 3.68 | 3.74 | 3.74 | 3,968,400 |
| Aug 1, 2024 | 3.70 | 3.82 | 3.70 | 3.75 | 3.75 | 3,294,000 |
| Jul 31, 2024 | 3.57 | 3.76 | 3.57 | 3.70 | 3.70 | 4,228,430 |
| Jul 30, 2024 | 3.51 | 3.59 | 3.47 | 3.59 | 3.59 | 3,208,700 |
| Jul 29, 2024 | 3.52 | 3.52 | 3.41 | 3.51 | 3.51 | 3,073,700 |
| Jul 26, 2024 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | 2,852,260 |
| Jul 25, 2024 | 3.35 | 3.46 | 3.30 | 3.42 | 3.42 | 2,779,500 |
| Jul 24, 2024 | 3.42 | 3.44 | 3.34 | 3.35 | 3.35 | 3,232,700 |
| Jul 23, 2024 | 3.45 | 3.55 | 3.44 | 3.44 | 3.44 | 2,887,830 |
| Jul 22, 2024 | 3.41 | 3.48 | 3.35 | 3.45 | 3.45 | 1,885,900 |
| Jul 19, 2024 | 3.39 | 3.42 | 3.33 | 3.39 | 3.39 | 1,542,600 |
| Jul 18, 2024 | 3.42 | 3.44 | 3.30 | 3.39 | 3.39 | 2,013,040 |
| Jul 17, 2024 | 3.46 | 3.51 | 3.42 | 3.43 | 3.43 | 2,193,360 |
| Jul 16, 2024 | 3.44 | 3.47 | 3.40 | 3.46 | 3.46 | 1,634,320 |
| Jul 15, 2024 | 3.55 | 3.56 | 3.43 | 3.45 | 3.45 | 2,413,930 |
| Jul 12, 2024 | 3.57 | 3.69 | 3.53 | 3.55 | 3.55 | 2,987,200 |
| Jul 11, 2024 | 3.47 | 3.58 | 3.44 | 3.57 | 3.57 | 3,738,548 |
| Jul 10, 2024 | 3.53 | 3.54 | 3.39 | 3.42 | 3.42 | 2,730,748 |
| Jul 9, 2024 | 3.58 | 3.60 | 3.39 | 3.56 | 3.56 | 3,533,200 |
| Jul 8, 2024 | 3.70 | 3.72 | 3.53 | 3.55 | 3.55 | 3,053,420 |
| Jul 5, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Jul 4, 2024 | 3.83 | 3.85 | 3.58 | 3.61 | 3.61 | 5,047,100 |
| Jul 3, 2024 | 3.76 | 4.01 | 3.70 | 3.82 | 3.82 | 6,497,500 |
| Jul 2, 2024 | 3.71 | 3.81 | 3.67 | 3.76 | 3.76 | 2,620,510 |
| Jul 1, 2024 | 3.71 | 3.75 | 3.61 | 3.71 | 3.71 | 2,909,600 |
| Jun 28, 2024 | 3.60 | 3.70 | 3.58 | 3.61 | 3.61 | 3,475,820 |
| Jun 27, 2024 | 3.73 | 3.85 | 3.62 | 3.65 | 3.65 | 4,543,400 |
| Jun 26, 2024 | 3.54 | 3.79 | 3.53 | 3.77 | 3.77 | 4,981,650 |
| Jun 25, 2024 | 3.58 | 3.62 | 3.46 | 3.59 | 3.59 | 5,398,745 |
| Jun 24, 2024 | 3.76 | 3.78 | 3.48 | 3.58 | 3.58 | 5,543,930 |
| Jun 21, 2024 | 3.66 | 3.77 | 3.61 | 3.76 | 3.76 | 4,389,710 |
| Jun 20, 2024 | 3.83 | 3.85 | 3.68 | 3.69 | 3.69 | 3,141,459 |
| Jun 19, 2024 | 3.86 | 3.88 | 3.79 | 3.86 | 3.86 | 2,470,250 |
| Jun 18, 2024 | 3.72 | 3.85 | 3.71 | 3.83 | 3.83 | 3,957,800 |
| Jun 17, 2024 | 3.82 | 3.84 | 3.66 | 3.69 | 3.69 | 4,108,120 |
| Jun 14, 2024 | 3.84 | 3.86 | 3.73 | 3.84 | 3.84 | 2,973,618 |
| Jun 13, 2024 | 3.91 | 3.95 | 3.80 | 3.83 | 3.83 | 3,480,300 |
| Jun 12, 2024 | 3.75 | 3.93 | 3.73 | 3.91 | 3.91 | 4,105,150 |
| Jun 11, 2024 | 3.81 | 3.81 | 3.57 | 3.73 | 3.73 | 4,323,010 |
| Jun 7, 2024 | 3.59 | 3.77 | 3.59 | 3.74 | 3.74 | 6,246,500 |
| Jun 6, 2024 | 3.80 | 3.84 | 3.44 | 3.49 | 3.49 | 9,051,010 |
| Jun 5, 2024 | 3.93 | 3.93 | 3.76 | 3.82 | 3.82 | 3,618,920 |
| Jun 4, 2024 | 4.12 | 4.16 | 3.83 | 3.96 | 3.96 | 10,117,400 |
| Jun 3, 2024 | 4.34 | 4.35 | 4.12 | 4.16 | 4.16 | 7,272,160 |
| May 31, 2024 | 4.34 | 4.38 | 4.30 | 4.34 | 4.34 | 2,408,800 |
| May 30, 2024 | 4.38 | 4.47 | 4.33 | 4.33 | 4.33 | 3,528,100 |
Related Tickers
600528.SS China Railway Hi-tech Industry Corporation Limited
7.35
-0.41%
603698.SS Changzheng Engineering Technology Co.,Ltd
17.83
+0.45%
300597.SZ Jilin Jlu Communication Design Institute Co.,Ltd.
8.85
-1.99%
600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.06
-1.30%
603018.SS China Design Group Co., Ltd.
7.56
-0.66%
1721.T COMSYS Holdings Corporation
3,310.00
-0.30%
600133.SS EAST LAKE HIGH TECH
9.37
+0.75%
3431.T Miyaji Engineering Group,Inc.
1,871.00
+2.02%
603778.SS Guosheng Shian Technology Co., Ltd.
3.1600
-1.86%
601886.SS Jangho Group Co., Ltd.
5.63
+0.54%