Shanghai Environment Group Co., Ltd (601200.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 9.19 | 9.20 | 8.88 | 8.96 | 8.96 | 7,469,168 |
| 31 May 2024 | 9.23 | 9.24 | 9.18 | 9.18 | 9.18 | 2,198,008 |
| 30 May 2024 | 9.23 | 9.30 | 9.17 | 9.18 | 9.18 | 2,836,383 |
| 29 May 2024 | 9.17 | 9.29 | 9.14 | 9.21 | 9.21 | 3,034,869 |
| 28 May 2024 | 9.27 | 9.27 | 9.16 | 9.16 | 9.16 | 2,835,885 |
| 27 May 2024 | 9.17 | 9.24 | 9.14 | 9.24 | 9.24 | 3,423,353 |
| 24 May 2024 | 9.10 | 9.25 | 9.10 | 9.14 | 9.14 | 4,543,684 |
| 23 May 2024 | 9.27 | 9.29 | 9.08 | 9.09 | 9.09 | 6,091,813 |
| 22 May 2024 | 9.30 | 9.32 | 9.27 | 9.29 | 9.29 | 2,997,899 |
| 21 May 2024 | 9.37 | 9.44 | 9.26 | 9.28 | 9.28 | 5,407,198 |
| 20 May 2024 | 9.36 | 9.44 | 9.34 | 9.36 | 9.36 | 4,963,608 |
| 17 May 2024 | 9.27 | 9.37 | 9.24 | 9.37 | 9.37 | 5,881,523 |
| 16 May 2024 | 9.34 | 9.38 | 9.24 | 9.26 | 9.26 | 4,992,022 |
| 15 May 2024 | 9.40 | 9.43 | 9.33 | 9.33 | 9.33 | 3,934,590 |
| 14 May 2024 | 9.34 | 9.43 | 9.32 | 9.38 | 9.38 | 4,363,816 |
| 13 May 2024 | 9.32 | 9.46 | 9.26 | 9.36 | 9.36 | 7,901,934 |
| 10 May 2024 | 9.34 | 9.37 | 9.24 | 9.32 | 9.32 | 4,649,012 |
| 09 May 2024 | 9.20 | 9.34 | 9.19 | 9.32 | 9.32 | 4,217,162 |
| 08 May 2024 | 9.30 | 9.32 | 9.19 | 9.20 | 9.20 | 4,513,498 |
| 07 May 2024 | 9.38 | 9.39 | 9.29 | 9.33 | 9.33 | 4,268,328 |
| 06 May 2024 | 9.35 | 9.42 | 9.35 | 9.37 | 9.37 | 5,696,200 |
| 30 Apr 2024 | 9.33 | 9.35 | 9.22 | 9.29 | 9.29 | 5,880,803 |
| 29 Apr 2024 | 9.20 | 9.37 | 9.16 | 9.37 | 9.37 | 7,476,664 |
| 26 Apr 2024 | 9.08 | 9.20 | 9.05 | 9.20 | 9.20 | 5,502,630 |
| 25 Apr 2024 | 9.10 | 9.17 | 9.08 | 9.11 | 9.11 | 3,235,298 |
| 24 Apr 2024 | 9.05 | 9.13 | 9.01 | 9.11 | 9.11 | 3,641,904 |
| 23 Apr 2024 | 9.13 | 9.21 | 9.04 | 9.08 | 9.08 | 5,049,673 |
| 22 Apr 2024 | 9.24 | 9.30 | 9.11 | 9.13 | 9.13 | 5,114,421 |
| 19 Apr 2024 | 9.17 | 9.31 | 9.13 | 9.28 | 9.28 | 7,254,961 |
| 18 Apr 2024 | 9.24 | 9.26 | 9.14 | 9.17 | 9.17 | 5,940,396 |
| 17 Apr 2024 | 8.89 | 9.22 | 8.89 | 9.22 | 9.22 | 8,161,687 |
| 16 Apr 2024 | 9.15 | 9.15 | 8.86 | 8.90 | 8.90 | 7,160,522 |
| 15 Apr 2024 | 9.15 | 9.23 | 8.94 | 9.10 | 9.10 | 6,939,980 |
| 12 Apr 2024 | 9.17 | 9.22 | 9.10 | 9.10 | 9.10 | 4,113,558 |
| 11 Apr 2024 | 9.05 | 9.23 | 9.00 | 9.16 | 9.16 | 5,060,500 |
| 10 Apr 2024 | 9.13 | 9.16 | 9.00 | 9.08 | 9.08 | 3,804,967 |
| 09 Apr 2024 | 9.13 | 9.18 | 9.09 | 9.13 | 9.13 | 4,328,342 |
| 08 Apr 2024 | 9.25 | 9.25 | 9.11 | 9.12 | 9.12 | 5,230,069 |
| 03 Apr 2024 | 9.07 | 9.21 | 9.07 | 9.20 | 9.20 | 5,568,824 |
| 02 Apr 2024 | 9.11 | 9.14 | 9.06 | 9.11 | 9.11 | 5,592,487 |
| 01 Apr 2024 | 8.99 | 9.09 | 8.94 | 9.07 | 9.07 | 6,878,764 |
| 29 Mar 2024 | 8.74 | 8.92 | 8.74 | 8.97 | 8.97 | 2,853,714 |
| 28 Mar 2024 | 8.68 | 8.83 | 8.66 | 8.78 | 8.78 | 3,751,884 |
| 27 Mar 2024 | 8.79 | 8.88 | 8.69 | 8.69 | 8.69 | 3,510,568 |
| 26 Mar 2024 | 8.79 | 8.84 | 8.70 | 8.83 | 8.83 | 4,465,549 |
| 25 Mar 2024 | 8.84 | 8.93 | 8.75 | 8.75 | 8.75 | 4,108,513 |
| 22 Mar 2024 | 8.99 | 9.00 | 8.82 | 8.86 | 8.86 | 4,225,589 |
| 21 Mar 2024 | 9.05 | 9.06 | 8.95 | 8.99 | 8.99 | 3,527,941 |
| 20 Mar 2024 | 8.99 | 9.05 | 8.98 | 9.03 | 9.03 | 3,118,333 |
| 19 Mar 2024 | 9.08 | 9.09 | 9.00 | 9.01 | 9.01 | 4,112,308 |
| 18 Mar 2024 | 9.07 | 9.11 | 9.02 | 9.10 | 9.10 | 5,664,417 |
| 15 Mar 2024 | 8.92 | 9.10 | 8.88 | 9.06 | 9.06 | 6,561,908 |
| 14 Mar 2024 | 8.92 | 9.03 | 8.87 | 8.93 | 8.93 | 5,806,546 |
| 13 Mar 2024 | 8.96 | 8.96 | 8.85 | 8.90 | 8.90 | 2,813,800 |
| 12 Mar 2024 | 8.98 | 8.98 | 8.87 | 8.93 | 8.93 | 4,008,926 |
| 11 Mar 2024 | 8.84 | 8.95 | 8.83 | 8.95 | 8.95 | 5,104,139 |
| 08 Mar 2024 | 8.78 | 8.86 | 8.75 | 8.85 | 8.85 | 3,331,956 |
| 07 Mar 2024 | 8.79 | 8.88 | 8.77 | 8.77 | 8.77 | 4,227,177 |
| 06 Mar 2024 | 8.76 | 8.86 | 8.74 | 8.79 | 8.79 | 3,538,599 |
| 05 Mar 2024 | 8.80 | 8.83 | 8.74 | 8.79 | 8.79 | 3,702,044 |
| 04 Mar 2024 | 8.87 | 8.92 | 8.76 | 8.83 | 8.83 | 4,142,282 |
| 01 Mar 2024 | 8.91 | 8.94 | 8.84 | 8.92 | 8.92 | 4,679,491 |
| 29 Feb 2024 | 8.73 | 8.90 | 8.70 | 8.90 | 8.90 | 5,119,971 |
| 28 Feb 2024 | 8.90 | 9.03 | 8.75 | 8.75 | 8.75 | 9,138,899 |
| 27 Feb 2024 | 8.76 | 8.93 | 8.76 | 8.93 | 8.93 | 5,254,067 |
| 26 Feb 2024 | 8.85 | 8.90 | 8.75 | 8.82 | 8.82 | 5,629,015 |
| 23 Feb 2024 | 8.89 | 8.89 | 8.74 | 8.84 | 8.84 | 5,297,583 |
| 22 Feb 2024 | 8.82 | 8.88 | 8.77 | 8.86 | 8.86 | 4,259,567 |
| 21 Feb 2024 | 8.72 | 8.97 | 8.67 | 8.86 | 8.86 | 7,534,160 |
| 20 Feb 2024 | 8.75 | 8.81 | 8.68 | 8.77 | 8.77 | 4,813,071 |
| 19 Feb 2024 | 8.89 | 8.93 | 8.68 | 8.77 | 8.77 | 8,976,703 |
| 08 Feb 2024 | 8.77 | 9.07 | 8.73 | 8.84 | 8.84 | 12,420,301 |
| 07 Feb 2024 | 8.42 | 8.78 | 8.39 | 8.77 | 8.77 | 9,781,208 |
| 06 Feb 2024 | 7.92 | 8.53 | 7.84 | 8.45 | 8.45 | 10,027,730 |
| 05 Feb 2024 | 8.31 | 8.31 | 7.78 | 8.03 | 8.03 | 11,072,726 |
| 02 Feb 2024 | 8.43 | 8.58 | 8.04 | 8.28 | 8.28 | 8,358,575 |
| 01 Feb 2024 | 8.60 | 8.67 | 8.38 | 8.47 | 8.47 | 6,735,845 |
| 31 Jan 2024 | 8.72 | 8.88 | 8.57 | 8.62 | 8.62 | 6,945,746 |
| 30 Jan 2024 | 8.89 | 9.01 | 8.74 | 8.75 | 8.75 | 5,980,984 |
| 29 Jan 2024 | 9.18 | 9.20 | 8.90 | 8.91 | 8.91 | 8,310,858 |
| 26 Jan 2024 | 8.94 | 9.36 | 8.88 | 9.22 | 9.22 | 13,996,695 |
| 25 Jan 2024 | 8.53 | 9.18 | 8.53 | 8.99 | 8.99 | 12,333,812 |
| 24 Jan 2024 | 8.36 | 8.58 | 8.25 | 8.57 | 8.57 | 5,682,067 |
| 23 Jan 2024 | 8.16 | 8.36 | 8.08 | 8.32 | 8.32 | 4,047,955 |
| 22 Jan 2024 | 8.56 | 8.57 | 8.13 | 8.23 | 8.23 | 6,769,086 |
| 19 Jan 2024 | 8.62 | 8.69 | 8.56 | 8.59 | 8.59 | 3,492,114 |
| 18 Jan 2024 | 8.83 | 8.83 | 8.47 | 8.64 | 8.64 | 10,103,197 |
| 17 Jan 2024 | 8.98 | 9.00 | 8.83 | 8.83 | 8.83 | 3,707,131 |
| 16 Jan 2024 | 8.96 | 9.01 | 8.87 | 8.97 | 8.97 | 4,634,245 |
| 15 Jan 2024 | 9.07 | 9.09 | 8.95 | 8.98 | 8.98 | 4,792,804 |
| 12 Jan 2024 | 9.13 | 9.29 | 9.12 | 9.12 | 9.12 | 7,240,125 |
| 11 Jan 2024 | 8.89 | 9.06 | 8.88 | 9.04 | 9.04 | 3,338,057 |
| 10 Jan 2024 | 8.96 | 8.98 | 8.85 | 8.90 | 8.90 | 2,532,813 |
| 09 Jan 2024 | 8.94 | 8.99 | 8.89 | 8.97 | 8.97 | 3,231,940 |
| 08 Jan 2024 | 9.10 | 9.10 | 8.93 | 8.94 | 8.94 | 3,376,559 |
| 05 Jan 2024 | 9.16 | 9.19 | 9.09 | 9.12 | 9.12 | 3,986,210 |
| 04 Jan 2024 | 9.09 | 9.15 | 9.08 | 9.14 | 9.14 | 4,633,545 |
| 03 Jan 2024 | 9.05 | 9.12 | 9.03 | 9.11 | 9.11 | 3,896,439 |
| 02 Jan 2024 | 9.00 | 9.10 | 8.97 | 9.06 | 9.06 | 5,826,029 |
| 29 Dec 2023 | 8.97 | 9.04 | 8.95 | 8.99 | 8.99 | 2,881,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.