Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5.96 | 6.07 | 5.96 | 6.04 | 6.04 | 2,531,500 |
| 30 Mar 2023 | 6.07 | 6.08 | 5.93 | 5.99 | 5.99 | 4,038,360 |
| 29 Mar 2023 | 6.24 | 6.25 | 6.07 | 6.07 | 6.07 | 6,088,190 |
| 28 Mar 2023 | 6.31 | 6.31 | 6.22 | 6.24 | 6.24 | 3,535,430 |
| 27 Mar 2023 | 6.38 | 6.39 | 6.22 | 6.31 | 6.31 | 4,760,160 |
| 24 Mar 2023 | 6.47 | 6.48 | 6.31 | 6.38 | 6.38 | 5,623,730 |
| 23 Mar 2023 | 6.37 | 6.51 | 6.36 | 6.46 | 6.46 | 6,112,550 |
| 22 Mar 2023 | 6.29 | 6.66 | 6.29 | 6.43 | 6.43 | 9,820,063 |
| 21 Mar 2023 | 6.19 | 6.30 | 6.14 | 6.28 | 6.28 | 3,473,523 |
| 20 Mar 2023 | 6.35 | 6.48 | 6.18 | 6.20 | 6.20 | 4,560,233 |
| 17 Mar 2023 | 6.33 | 6.55 | 6.28 | 6.34 | 6.34 | 4,122,350 |
| 16 Mar 2023 | 6.47 | 6.48 | 6.21 | 6.29 | 6.29 | 4,247,050 |
| 15 Mar 2023 | 6.37 | 6.51 | 6.27 | 6.45 | 6.45 | 6,003,240 |
| 14 Mar 2023 | 6.43 | 6.48 | 6.17 | 6.28 | 6.28 | 4,876,520 |
| 13 Mar 2023 | 6.43 | 6.57 | 6.39 | 6.43 | 6.43 | 4,069,700 |
| 10 Mar 2023 | 6.65 | 6.66 | 6.46 | 6.49 | 6.49 | 4,885,700 |
| 09 Mar 2023 | 6.55 | 6.74 | 6.41 | 6.65 | 6.65 | 8,618,060 |
| 08 Mar 2023 | 6.38 | 6.55 | 6.25 | 6.53 | 6.53 | 5,308,200 |
| 07 Mar 2023 | 6.56 | 6.62 | 6.40 | 6.41 | 6.41 | 5,402,700 |
| 06 Mar 2023 | 6.55 | 6.63 | 6.51 | 6.52 | 6.52 | 4,600,800 |
| 03 Mar 2023 | 6.53 | 6.61 | 6.50 | 6.53 | 6.53 | 4,923,050 |
| 02 Mar 2023 | 6.44 | 6.64 | 6.35 | 6.55 | 6.55 | 9,686,000 |
| 01 Mar 2023 | 6.31 | 6.47 | 6.30 | 6.44 | 6.44 | 6,133,030 |
| 28 Feb 2023 | 6.20 | 6.32 | 6.18 | 6.32 | 6.32 | 4,302,050 |
| 27 Feb 2023 | 6.21 | 6.29 | 6.17 | 6.18 | 6.18 | 3,291,430 |
| 24 Feb 2023 | 6.25 | 6.28 | 6.15 | 6.22 | 6.22 | 3,371,540 |
| 23 Feb 2023 | 6.28 | 6.35 | 6.24 | 6.26 | 6.26 | 3,067,300 |
| 22 Feb 2023 | 6.32 | 6.33 | 6.22 | 6.26 | 6.26 | 3,596,200 |
| 21 Feb 2023 | 6.34 | 6.36 | 6.25 | 6.32 | 6.32 | 3,296,770 |
| 20 Feb 2023 | 6.23 | 6.39 | 6.18 | 6.33 | 6.33 | 4,565,920 |
| 17 Feb 2023 | 6.19 | 6.34 | 6.18 | 6.22 | 6.22 | 4,075,990 |
| 16 Feb 2023 | 6.42 | 6.45 | 6.13 | 6.19 | 6.19 | 7,112,330 |
| 15 Feb 2023 | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | 3,866,930 |
| 14 Feb 2023 | 6.52 | 6.59 | 6.36 | 6.41 | 6.41 | 6,111,720 |
| 13 Feb 2023 | 6.43 | 6.52 | 6.42 | 6.48 | 6.48 | 5,687,130 |
| 10 Feb 2023 | 6.43 | 6.56 | 6.41 | 6.42 | 6.42 | 5,828,000 |
| 09 Feb 2023 | 6.40 | 6.43 | 6.31 | 6.42 | 6.42 | 6,798,870 |
| 08 Feb 2023 | 6.52 | 6.55 | 6.39 | 6.40 | 6.40 | 7,399,060 |
| 07 Feb 2023 | 6.54 | 6.59 | 6.43 | 6.49 | 6.49 | 8,497,020 |
| 06 Feb 2023 | 6.40 | 6.64 | 6.36 | 6.48 | 6.48 | 10,675,490 |
| 03 Feb 2023 | 6.30 | 6.52 | 6.30 | 6.42 | 6.42 | 11,467,860 |
| 02 Feb 2023 | 6.25 | 6.37 | 6.21 | 6.34 | 6.34 | 8,275,610 |
| 01 Feb 2023 | 6.24 | 6.28 | 6.13 | 6.26 | 6.26 | 7,338,000 |
| 31 Jan 2023 | 6.18 | 6.23 | 6.04 | 6.22 | 6.22 | 10,581,510 |
| 30 Jan 2023 | 6.31 | 6.37 | 6.23 | 6.31 | 6.31 | 8,080,190 |
| 20 Jan 2023 | 6.13 | 6.31 | 6.12 | 6.22 | 6.22 | 6,294,620 |
| 19 Jan 2023 | 6.12 | 6.23 | 6.09 | 6.13 | 6.13 | 6,079,710 |
| 18 Jan 2023 | 6.17 | 6.23 | 6.08 | 6.12 | 6.12 | 7,291,120 |
| 17 Jan 2023 | 6.17 | 6.36 | 6.14 | 6.21 | 6.21 | 10,493,900 |
| 16 Jan 2023 | 6.13 | 6.28 | 6.10 | 6.15 | 6.15 | 10,013,870 |
| 13 Jan 2023 | 6.34 | 6.35 | 6.06 | 6.17 | 6.17 | 13,965,230 |
| 12 Jan 2023 | 6.00 | 6.66 | 5.97 | 6.25 | 6.25 | 26,243,021 |
| 11 Jan 2023 | 5.93 | 6.37 | 5.86 | 6.05 | 6.05 | 14,213,660 |
| 10 Jan 2023 | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | 2,458,230 |
| 09 Jan 2023 | 6.01 | 6.01 | 5.91 | 5.92 | 5.92 | 2,548,192 |
| 06 Jan 2023 | 6.05 | 6.06 | 5.92 | 5.95 | 5.95 | 3,655,805 |
| 05 Jan 2023 | 5.98 | 6.07 | 5.90 | 6.03 | 6.03 | 4,475,340 |
| 04 Jan 2023 | 5.88 | 6.03 | 5.87 | 5.95 | 5.95 | 3,900,330 |
| 03 Jan 2023 | 5.70 | 5.94 | 5.70 | 5.90 | 5.90 | 3,428,769 |
| 30 Dec 2022 | 5.69 | 5.73 | 5.63 | 5.70 | 5.70 | 2,263,750 |
| 29 Dec 2022 | 5.80 | 5.84 | 5.69 | 5.69 | 5.69 | 2,294,850 |
| 28 Dec 2022 | 5.87 | 5.92 | 5.75 | 5.81 | 5.81 | 4,125,800 |
| 27 Dec 2022 | 5.74 | 6.10 | 5.74 | 5.89 | 5.89 | 6,131,840 |
| 26 Dec 2022 | 5.64 | 5.79 | 5.64 | 5.77 | 5.77 | 2,671,830 |
| 23 Dec 2022 | 5.67 | 5.74 | 5.57 | 5.68 | 5.68 | 3,214,700 |
| 22 Dec 2022 | 5.82 | 5.87 | 5.63 | 5.64 | 5.64 | 2,948,340 |
| 21 Dec 2022 | 5.85 | 5.89 | 5.74 | 5.78 | 5.78 | 1,928,230 |
| 20 Dec 2022 | 5.83 | 5.92 | 5.75 | 5.84 | 5.84 | 2,485,760 |
| 19 Dec 2022 | 6.12 | 6.12 | 5.81 | 5.85 | 5.85 | 4,457,150 |
| 16 Dec 2022 | 6.12 | 6.14 | 5.99 | 6.09 | 6.09 | 3,997,330 |
| 15 Dec 2022 | 6.04 | 6.13 | 6.02 | 6.10 | 6.10 | 3,521,370 |
| 14 Dec 2022 | 6.03 | 6.10 | 6.02 | 6.04 | 6.04 | 2,783,740 |
| 13 Dec 2022 | 6.01 | 6.15 | 5.96 | 6.07 | 6.07 | 3,598,220 |
| 12 Dec 2022 | 5.97 | 6.05 | 5.93 | 5.97 | 5.97 | 4,843,700 |
| 09 Dec 2022 | 6.05 | 6.08 | 5.94 | 5.94 | 5.94 | 3,955,820 |
| 08 Dec 2022 | 5.99 | 6.06 | 5.89 | 6.02 | 6.02 | 3,920,050 |
| 07 Dec 2022 | 6.07 | 6.08 | 5.95 | 5.99 | 5.99 | 4,117,500 |
| 06 Dec 2022 | 6.18 | 6.18 | 6.02 | 6.05 | 6.05 | 4,763,230 |
| 05 Dec 2022 | 6.14 | 6.18 | 6.06 | 6.16 | 6.16 | 4,904,400 |
| 02 Dec 2022 | 6.03 | 6.15 | 6.01 | 6.13 | 6.13 | 4,745,290 |
| 01 Dec 2022 | 6.06 | 6.14 | 5.98 | 6.01 | 6.01 | 3,755,600 |
| 30 Nov 2022 | 6.17 | 6.18 | 6.01 | 6.04 | 6.04 | 4,421,090 |
| 29 Nov 2022 | 6.02 | 6.15 | 6.02 | 6.15 | 6.15 | 6,016,263 |
| 28 Nov 2022 | 5.91 | 6.01 | 5.82 | 5.97 | 5.97 | 4,837,430 |
| 25 Nov 2022 | 5.95 | 6.03 | 5.91 | 5.95 | 5.95 | 4,611,990 |
| 24 Nov 2022 | 5.94 | 6.04 | 5.91 | 5.97 | 5.97 | 3,709,590 |
| 23 Nov 2022 | 6.01 | 6.05 | 5.91 | 5.94 | 5.94 | 4,664,830 |
| 22 Nov 2022 | 5.97 | 6.07 | 5.93 | 6.01 | 6.01 | 5,178,730 |
| 21 Nov 2022 | 5.94 | 5.97 | 5.85 | 5.96 | 5.96 | 2,746,730 |
| 18 Nov 2022 | 5.99 | 6.02 | 5.94 | 5.94 | 5.94 | 2,857,999 |
| 17 Nov 2022 | 5.96 | 6.01 | 5.92 | 5.99 | 5.99 | 2,818,825 |
| 16 Nov 2022 | 5.95 | 5.99 | 5.91 | 5.96 | 5.96 | 3,434,600 |
| 15 Nov 2022 | 5.98 | 6.02 | 5.89 | 5.96 | 5.96 | 3,847,153 |
| 14 Nov 2022 | 5.89 | 6.08 | 5.87 | 5.96 | 5.96 | 5,141,833 |
| 11 Nov 2022 | 5.86 | 6.00 | 5.81 | 5.89 | 5.89 | 4,292,300 |
| 10 Nov 2022 | 5.80 | 5.84 | 5.70 | 5.81 | 5.81 | 2,512,610 |
| 09 Nov 2022 | 5.79 | 5.85 | 5.77 | 5.79 | 5.79 | 2,781,760 |
| 08 Nov 2022 | 5.76 | 5.82 | 5.66 | 5.79 | 5.79 | 3,657,860 |
| 07 Nov 2022 | 5.72 | 5.78 | 5.68 | 5.76 | 5.76 | 3,278,730 |
| 04 Nov 2022 | 5.64 | 5.72 | 5.63 | 5.68 | 5.68 | 3,302,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
