Australia markets close in 1 hour 5 minutes

Chengbang Eco-Environment Co.,Ltd. (603316.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.05+0.06 (+1.00%)
As of 11:29AM CST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20225.996.065.896.056.052,386,270
07 Dec 20226.076.085.955.995.994,117,500
06 Dec 20226.186.186.026.056.054,763,230
05 Dec 20226.146.186.066.166.164,904,400
02 Dec 20226.036.156.016.136.134,745,290
01 Dec 20226.066.145.986.016.013,755,600
30 Nov 20226.176.186.016.046.044,421,090
29 Nov 20226.026.156.026.156.156,016,263
28 Nov 20225.916.015.825.975.974,837,430
25 Nov 20225.956.035.915.955.954,611,990
24 Nov 20225.946.045.915.975.973,709,590
23 Nov 20226.016.055.915.945.944,664,830
22 Nov 20225.976.075.936.016.015,178,730
21 Nov 20225.945.975.855.965.962,746,730
18 Nov 20225.996.025.945.945.942,857,999
17 Nov 20225.966.015.925.995.992,818,825
16 Nov 20225.955.995.915.965.963,434,600
15 Nov 20225.986.025.895.965.963,847,153
14 Nov 20225.896.085.875.965.965,141,833
11 Nov 20225.866.005.815.895.894,292,300
10 Nov 20225.805.845.705.815.812,512,610
09 Nov 20225.795.855.775.795.792,781,760
08 Nov 20225.765.825.665.795.793,657,860
07 Nov 20225.725.785.685.765.763,278,730
04 Nov 20225.645.725.635.685.683,302,100
03 Nov 20225.505.705.505.635.632,777,860
02 Nov 20225.495.615.485.605.603,077,760
01 Nov 20225.385.515.375.495.492,922,460
31 Oct 20225.355.455.315.385.383,095,820
28 Oct 20225.605.625.335.375.372,631,240
27 Oct 20225.575.685.555.615.612,578,700
26 Oct 20225.465.615.465.575.572,135,950
25 Oct 20225.525.555.385.465.463,217,770
24 Oct 20225.645.695.505.525.523,315,690
21 Oct 20225.585.705.585.645.642,828,400
20 Oct 20225.535.655.535.585.582,455,500
19 Oct 20225.635.655.575.595.592,354,500
18 Oct 20225.705.775.615.635.632,520,500
17 Oct 20225.525.675.505.675.674,558,220
14 Oct 20225.545.635.515.575.574,960,400
13 Oct 20225.345.565.345.545.544,681,540
12 Oct 20225.335.405.225.405.403,247,600
11 Oct 20225.355.375.195.335.332,514,360
10 Oct 20225.355.445.275.305.302,848,000
30 Sept 20225.475.485.335.375.372,730,900
29 Sept 20225.605.605.395.425.424,213,520
28 Sept 20225.645.685.515.525.523,590,930
27 Sept 20225.535.675.485.675.673,853,233
26 Sept 20225.695.715.465.495.495,008,950
23 Sept 20225.785.915.735.745.743,489,300
22 Sept 20225.976.005.795.795.793,218,300
21 Sept 20225.855.955.725.935.933,443,800
20 Sept 20225.725.905.715.845.843,776,900
19 Sept 20225.825.875.695.725.723,465,900
16 Sept 20226.126.125.825.825.824,713,400
15 Sept 20226.156.215.966.076.074,362,031
14 Sept 20226.196.236.116.146.143,292,457
13 Sept 20226.146.286.126.216.215,136,110
09 Sept 20226.156.246.116.146.144,003,920
08 Sept 20226.246.256.116.166.163,900,620
07 Sept 20226.206.236.146.216.215,374,081
06 Sept 20226.266.296.166.226.225,073,230
05 Sept 20226.166.266.126.246.247,575,450
02 Sept 20226.086.186.046.156.156,292,550
01 Sept 20226.076.206.036.056.056,514,800
31 Aug 20226.106.195.986.036.038,367,490
30 Aug 20225.956.135.956.116.1110,534,150
29 Aug 20225.865.955.765.935.933,381,880
26 Aug 20225.905.935.815.915.914,003,990
25 Aug 20225.865.915.745.865.863,774,400
24 Aug 20226.056.065.855.865.865,127,740
23 Aug 20225.936.035.876.036.033,755,850
22 Aug 20225.935.995.875.985.984,499,900
19 Aug 20225.946.055.915.935.934,477,050
18 Aug 20226.026.065.945.955.953,257,900
17 Aug 20226.086.126.046.066.063,225,800
16 Aug 20226.026.096.006.086.085,118,380
15 Aug 20225.996.015.925.995.993,313,730
12 Aug 20226.006.035.945.985.983,933,930
11 Aug 20225.916.045.905.985.985,504,360
10 Aug 20225.885.905.835.865.863,391,540
09 Aug 20225.925.965.855.915.913,393,200
08 Aug 20225.795.915.745.915.914,300,338
05 Aug 20225.775.825.715.815.813,694,400
04 Aug 20225.745.785.635.785.783,632,830
03 Aug 20225.695.865.635.655.655,538,100
02 Aug 20225.996.015.635.685.689,694,100
01 Aug 20226.006.055.956.046.044,553,840
29 July 20226.076.126.026.036.034,542,930
28 July 20226.106.136.056.086.085,059,160
27 July 20226.056.146.006.076.075,108,860
26 July 20225.986.065.886.066.066,237,710
25 July 20225.996.105.935.975.974,315,724
22 July 20225.946.085.936.016.017,223,140
21 July 20225.966.035.905.945.944,860,454
20 July 20226.016.035.905.965.964,982,440
19 July 20225.925.945.815.915.916,908,130
18 July 20225.635.955.635.865.8610,780,571
15 July 20226.016.015.565.615.6116,049,820
14 July 20226.156.196.006.016.0112,856,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...