Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | 4.7200 | 5.0300 | 4.5500 | 4.9700 | 4.9700 | 31,104,837 |
| 27 Sept 2024 | 4.6000 | 4.6700 | 4.4600 | 4.6300 | 4.6300 | 18,229,933 |
| 26 Sept 2024 | 4.4000 | 4.7200 | 4.3600 | 4.5800 | 4.5800 | 22,475,004 |
| 25 Sept 2024 | 4.5600 | 4.6500 | 4.4100 | 4.4900 | 4.4900 | 25,277,713 |
| 24 Sept 2024 | 4.5100 | 4.8000 | 4.3400 | 4.6400 | 4.6400 | 36,792,983 |
| 23 Sept 2024 | 4.6100 | 4.6100 | 4.4600 | 4.6100 | 4.6100 | 21,013,560 |
| 20 Sept 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 6,045,770 |
| 19 Sept 2024 | 3.6500 | 3.8400 | 3.6300 | 3.8100 | 3.8100 | 4,977,700 |
| 18 Sept 2024 | 3.8400 | 3.8500 | 3.5700 | 3.6500 | 3.6500 | 4,072,279 |
| 13 Sept 2024 | 3.7400 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 3,030,100 |
| 12 Sept 2024 | 3.6900 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 2,450,670 |
| 11 Sept 2024 | 3.7000 | 3.7600 | 3.6900 | 3.7200 | 3.7200 | 3,081,800 |
| 10 Sept 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 3,299,200 |
| 09 Sept 2024 | 3.6200 | 3.7200 | 3.5500 | 3.6800 | 3.6800 | 3,017,545 |
| 06 Sept 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 2,819,700 |
| 05 Sept 2024 | 3.6200 | 3.6900 | 3.6100 | 3.6900 | 3.6900 | 2,496,730 |
| 04 Sept 2024 | 3.6700 | 3.7100 | 3.6000 | 3.6100 | 3.6100 | 3,139,230 |
| 03 Sept 2024 | 3.6800 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 2,578,200 |
| 02 Sept 2024 | 3.7300 | 3.7700 | 3.6800 | 3.6800 | 3.6800 | 3,880,100 |
| 30 Aug 2024 | 3.6300 | 3.7600 | 3.6000 | 3.7300 | 3.7300 | 7,712,338 |
| 29 Aug 2024 | 3.7000 | 3.7200 | 3.5700 | 3.6400 | 3.6400 | 10,807,900 |
| 28 Aug 2024 | 3.5700 | 3.9600 | 3.5000 | 3.7400 | 3.7400 | 10,750,538 |
| 27 Aug 2024 | 3.5900 | 3.7400 | 3.5400 | 3.6000 | 3.6000 | 4,670,300 |
| 26 Aug 2024 | 3.4600 | 3.6100 | 3.4600 | 3.5800 | 3.5800 | 4,241,360 |
| 23 Aug 2024 | 3.5000 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 5,012,120 |
| 22 Aug 2024 | 3.6000 | 3.7500 | 3.5200 | 3.5500 | 3.5500 | 5,895,360 |
| 21 Aug 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 3,407,500 |
| 20 Aug 2024 | 3.7200 | 3.7300 | 3.5300 | 3.5500 | 3.5500 | 6,425,630 |
| 19 Aug 2024 | 3.7300 | 3.7400 | 3.6300 | 3.6900 | 3.6900 | 6,178,037 |
| 16 Aug 2024 | 3.7800 | 3.8900 | 3.7100 | 3.7100 | 3.7100 | 10,114,900 |
| 15 Aug 2024 | 3.7800 | 3.9300 | 3.7200 | 3.7700 | 3.7700 | 17,995,017 |
| 14 Aug 2024 | 3.6900 | 4.0600 | 3.6800 | 3.8800 | 3.8800 | 22,586,687 |
| 13 Aug 2024 | 3.8100 | 3.8100 | 3.5300 | 3.6900 | 3.6900 | 15,933,000 |
| 12 Aug 2024 | 3.8100 | 4.1000 | 3.7800 | 3.8300 | 3.8300 | 17,807,557 |
| 09 Aug 2024 | 3.7700 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 3,079,260 |
| 08 Aug 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 2,596,280 |
| 07 Aug 2024 | 3.6900 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 3,193,400 |
| 06 Aug 2024 | 3.6300 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 4,882,300 |
| 05 Aug 2024 | 3.7000 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 4,339,138 |
| 02 Aug 2024 | 3.7400 | 3.7900 | 3.6800 | 3.7400 | 3.7400 | 3,968,400 |
| 01 Aug 2024 | 3.7000 | 3.8200 | 3.7000 | 3.7500 | 3.7500 | 3,294,000 |
| 31 July 2024 | 3.5700 | 3.7600 | 3.5700 | 3.7000 | 3.7000 | 4,228,430 |
| 30 July 2024 | 3.5100 | 3.5900 | 3.4700 | 3.5900 | 3.5900 | 3,208,700 |
| 29 July 2024 | 3.5200 | 3.5200 | 3.4100 | 3.5100 | 3.5100 | 3,073,700 |
| 26 July 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 2,852,260 |
| 25 July 2024 | 3.3500 | 3.4600 | 3.3000 | 3.4200 | 3.4200 | 2,779,500 |
| 24 July 2024 | 3.4200 | 3.4400 | 3.3400 | 3.3500 | 3.3500 | 3,232,700 |
| 23 July 2024 | 3.4500 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 2,887,830 |
| 22 July 2024 | 3.4100 | 3.4800 | 3.3500 | 3.4500 | 3.4500 | 1,885,900 |
| 19 July 2024 | 3.3900 | 3.4200 | 3.3300 | 3.3900 | 3.3900 | 1,542,600 |
| 18 July 2024 | 3.4200 | 3.4400 | 3.3000 | 3.3900 | 3.3900 | 2,013,040 |
| 17 July 2024 | 3.4600 | 3.5100 | 3.4200 | 3.4300 | 3.4300 | 2,193,360 |
| 16 July 2024 | 3.4400 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 1,634,320 |
| 15 July 2024 | 3.5500 | 3.5600 | 3.4300 | 3.4500 | 3.4500 | 2,413,930 |
| 12 July 2024 | 3.5700 | 3.6900 | 3.5300 | 3.5500 | 3.5500 | 2,987,200 |
| 11 July 2024 | 3.4700 | 3.5800 | 3.4400 | 3.5700 | 3.5700 | 3,738,548 |
| 10 July 2024 | 3.5300 | 3.5400 | 3.3900 | 3.4200 | 3.4200 | 2,730,748 |
| 09 July 2024 | 3.5800 | 3.6000 | 3.3900 | 3.5600 | 3.5600 | 3,533,200 |
| 08 July 2024 | 3.7000 | 3.7200 | 3.5300 | 3.5500 | 3.5500 | 3,053,420 |
| 05 July 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 04 July 2024 | 3.8300 | 3.8500 | 3.5800 | 3.6100 | 3.6100 | 5,047,100 |
| 03 July 2024 | 3.7600 | 4.0100 | 3.7000 | 3.8200 | 3.8200 | 6,497,500 |
| 02 July 2024 | 3.7100 | 3.8100 | 3.6700 | 3.7600 | 3.7600 | 2,620,510 |
| 01 July 2024 | 3.7100 | 3.7500 | 3.6100 | 3.7100 | 3.7100 | 2,909,600 |
| 28 June 2024 | 3.6000 | 3.7000 | 3.5800 | 3.6100 | 3.6100 | 3,475,820 |
| 27 June 2024 | 3.7300 | 3.8500 | 3.6200 | 3.6500 | 3.6500 | 4,543,400 |
| 26 June 2024 | 3.5400 | 3.7900 | 3.5300 | 3.7700 | 3.7700 | 4,981,650 |
| 25 June 2024 | 3.5800 | 3.6200 | 3.4600 | 3.5900 | 3.5900 | 5,398,745 |
| 24 June 2024 | 3.7600 | 3.7800 | 3.4800 | 3.5800 | 3.5800 | 5,543,930 |
| 21 June 2024 | 3.6600 | 3.7700 | 3.6100 | 3.7600 | 3.7600 | 4,389,710 |
| 20 June 2024 | 3.8300 | 3.8500 | 3.6800 | 3.6900 | 3.6900 | 3,141,459 |
| 19 June 2024 | 3.8600 | 3.8800 | 3.7900 | 3.8600 | 3.8600 | 2,470,250 |
| 18 June 2024 | 3.7200 | 3.8500 | 3.7100 | 3.8300 | 3.8300 | 3,957,800 |
| 17 June 2024 | 3.8200 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 4,108,120 |
| 14 June 2024 | 3.8400 | 3.8600 | 3.7300 | 3.8400 | 3.8400 | 2,973,618 |
| 13 June 2024 | 3.9100 | 3.9500 | 3.8000 | 3.8300 | 3.8300 | 3,480,300 |
| 12 June 2024 | 3.7500 | 3.9300 | 3.7300 | 3.9100 | 3.9100 | 4,105,150 |
| 11 June 2024 | 3.8100 | 3.8100 | 3.5700 | 3.7300 | 3.7300 | 4,323,010 |
| 07 June 2024 | 3.5900 | 3.7700 | 3.5900 | 3.7400 | 3.7400 | 6,246,500 |
| 06 June 2024 | 3.8000 | 3.8400 | 3.4400 | 3.4900 | 3.4900 | 9,051,010 |
| 05 June 2024 | 3.9300 | 3.9300 | 3.7600 | 3.8200 | 3.8200 | 3,618,920 |
| 04 June 2024 | 4.1200 | 4.1600 | 3.8300 | 3.9600 | 3.9600 | 10,117,400 |
| 03 June 2024 | 4.3400 | 4.3500 | 4.1200 | 4.1600 | 4.1600 | 7,272,160 |
| 31 May 2024 | 4.3400 | 4.3800 | 4.3000 | 4.3400 | 4.3400 | 2,408,800 |
| 30 May 2024 | 4.3800 | 4.4700 | 4.3300 | 4.3300 | 4.3300 | 3,528,100 |
| 29 May 2024 | 4.3400 | 4.4300 | 4.2900 | 4.4000 | 4.4000 | 3,657,931 |
| 28 May 2024 | 4.3800 | 4.4100 | 4.3100 | 4.3300 | 4.3300 | 4,543,500 |
| 27 May 2024 | 4.5400 | 4.5400 | 4.2700 | 4.3800 | 4.3800 | 6,939,700 |
| 24 May 2024 | 4.6100 | 4.6400 | 4.4300 | 4.4900 | 4.4900 | 6,091,600 |
| 23 May 2024 | 4.7800 | 4.7800 | 4.5100 | 4.5400 | 4.5400 | 11,927,210 |
| 22 May 2024 | 4.7700 | 4.8300 | 4.6900 | 4.8100 | 4.8100 | 10,956,931 |
| 21 May 2024 | 4.8100 | 4.8700 | 4.6800 | 4.7700 | 4.7700 | 14,428,480 |
| 20 May 2024 | 5.0000 | 5.1200 | 4.7700 | 4.8800 | 4.8800 | 23,442,300 |
| 17 May 2024 | 5.5700 | 5.6500 | 4.9000 | 5.1700 | 5.1700 | 32,880,560 |
| 16 May 2024 | 4.6200 | 5.1400 | 4.6200 | 5.1400 | 5.1400 | 6,856,469 |
| 15 May 2024 | 4.5900 | 4.7000 | 4.5500 | 4.6700 | 4.6700 | 5,578,080 |
| 14 May 2024 | 4.4300 | 4.6600 | 4.4100 | 4.6200 | 4.6200 | 5,549,030 |
| 13 May 2024 | 4.5100 | 4.5100 | 4.2600 | 4.4100 | 4.4100 | 5,142,088 |
| 10 May 2024 | 4.6200 | 4.7300 | 4.4700 | 4.5200 | 4.5200 | 6,398,700 |
| 09 May 2024 | 4.5000 | 4.6900 | 4.4600 | 4.6200 | 4.6200 | 6,133,800 |
| *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.