Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.1600 | 4.3900 | 4.1300 | 4.3200 | 4.3200 | 6,100,350 |
| 23 Apr 2024 | 4.0200 | 4.2500 | 4.0200 | 4.1600 | 4.1600 | 5,883,141 |
| 22 Apr 2024 | 4.0100 | 4.1800 | 3.9000 | 4.0000 | 4.0000 | 4,413,100 |
| 19 Apr 2024 | 4.1200 | 4.1800 | 3.9700 | 4.0300 | 4.0300 | 5,396,950 |
| 18 Apr 2024 | 4.1400 | 4.2800 | 4.0100 | 4.1100 | 4.1100 | 7,710,920 |
| 17 Apr 2024 | 3.6200 | 4.2300 | 3.6200 | 4.1700 | 4.1700 | 9,849,420 |
| 16 Apr 2024 | 4.1100 | 4.2400 | 4.0200 | 4.0200 | 4.0200 | 4,844,900 |
| 15 Apr 2024 | 4.7900 | 5.0200 | 4.4700 | 4.4700 | 4.4700 | 6,990,110 |
| 12 Apr 2024 | 5.0700 | 5.1500 | 4.9500 | 4.9700 | 4.9700 | 4,896,669 |
| 11 Apr 2024 | 5.1100 | 5.2100 | 5.0000 | 5.0900 | 5.0900 | 5,136,871 |
| 10 Apr 2024 | 5.3100 | 5.3200 | 5.0500 | 5.1100 | 5.1100 | 7,219,860 |
| 09 Apr 2024 | 5.2700 | 5.5800 | 5.2600 | 5.3200 | 5.3200 | 6,856,250 |
| 08 Apr 2024 | 5.6400 | 5.6500 | 5.2400 | 5.2600 | 5.2600 | 11,518,761 |
| 03 Apr 2024 | 5.8700 | 5.8700 | 5.6300 | 5.6600 | 5.6600 | 8,777,280 |
| 02 Apr 2024 | 5.5700 | 5.8100 | 5.5400 | 5.8100 | 5.8100 | 12,652,880 |
| 01 Apr 2024 | 5.5600 | 5.6000 | 5.4700 | 5.5500 | 5.5500 | 9,952,400 |
| 29 Mar 2024 | 5.6000 | 5.7700 | 5.4300 | 5.5200 | 5.5200 | 7,160,600 |
| 28 Mar 2024 | 5.5500 | 5.6700 | 5.4100 | 5.5600 | 5.5600 | 9,985,030 |
| 27 Mar 2024 | 5.5800 | 5.8200 | 5.3600 | 5.3600 | 5.3600 | 13,433,358 |
| 26 Mar 2024 | 5.7200 | 5.8300 | 5.5000 | 5.6000 | 5.6000 | 15,169,457 |
| 25 Mar 2024 | 5.7000 | 6.2100 | 5.4700 | 5.8700 | 5.8700 | 30,995,547 |
| 22 Mar 2024 | 5.1900 | 5.7400 | 5.1900 | 5.7400 | 5.7400 | 29,316,587 |
| 21 Mar 2024 | 5.2500 | 5.3300 | 5.1900 | 5.2200 | 5.2200 | 9,420,195 |
| 20 Mar 2024 | 5.2100 | 5.3500 | 5.1400 | 5.2800 | 5.2800 | 15,727,499 |
| 19 Mar 2024 | 5.4600 | 5.5800 | 5.1900 | 5.1900 | 5.1900 | 28,617,452 |
| 18 Mar 2024 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 33,671,916 |
| 15 Mar 2024 | 4.6400 | 5.0900 | 4.5900 | 5.0900 | 5.0900 | 8,520,170 |
| 14 Mar 2024 | 4.5800 | 4.6900 | 4.5500 | 4.6300 | 4.6300 | 5,648,600 |
| 13 Mar 2024 | 4.5600 | 4.6200 | 4.4700 | 4.6000 | 4.6000 | 5,022,100 |
| 12 Mar 2024 | 4.4200 | 4.5600 | 4.3800 | 4.5500 | 4.5500 | 5,306,086 |
| 11 Mar 2024 | 4.4000 | 4.4500 | 4.3500 | 4.4100 | 4.4100 | 4,466,440 |
| 08 Mar 2024 | 4.3300 | 4.4500 | 4.3200 | 4.3600 | 4.3600 | 3,991,300 |
| 07 Mar 2024 | 4.3900 | 4.5300 | 4.3100 | 4.3400 | 4.3400 | 6,594,200 |
| 06 Mar 2024 | 4.1200 | 4.4200 | 4.1100 | 4.3500 | 4.3500 | 7,384,809 |
| 05 Mar 2024 | 4.3000 | 4.3000 | 4.1400 | 4.1600 | 4.1600 | 5,132,400 |
| 04 Mar 2024 | 4.3200 | 4.4100 | 4.1300 | 4.3100 | 4.3100 | 5,464,908 |
| 01 Mar 2024 | 4.3200 | 4.4400 | 4.2300 | 4.2900 | 4.2900 | 6,661,940 |
| 29 Feb 2024 | 4.0900 | 4.3500 | 4.0100 | 4.3200 | 4.3200 | 9,745,390 |
| 28 Feb 2024 | 4.8500 | 4.9600 | 4.2300 | 4.2300 | 4.2300 | 14,778,588 |
| 27 Feb 2024 | 4.6400 | 4.7400 | 4.5500 | 4.7000 | 4.7000 | 6,077,565 |
| 26 Feb 2024 | 4.5100 | 4.7900 | 4.4300 | 4.6200 | 4.6200 | 8,907,850 |
| 23 Feb 2024 | 4.2900 | 4.4900 | 4.2300 | 4.4700 | 4.4700 | 8,339,010 |
| 22 Feb 2024 | 4.0600 | 4.2400 | 4.0300 | 4.2300 | 4.2300 | 11,950,589 |
| 21 Feb 2024 | 3.7900 | 4.2400 | 3.7900 | 4.0500 | 4.0500 | 16,547,150 |
| 20 Feb 2024 | 3.8400 | 3.8900 | 3.7100 | 3.8500 | 3.8500 | 8,299,980 |
| 19 Feb 2024 | 3.6900 | 3.8400 | 3.5000 | 3.8400 | 3.8400 | 14,036,784 |
| 08 Feb 2024 | 3.1700 | 3.7400 | 3.1200 | 3.7200 | 3.7200 | 20,276,617 |
| 07 Feb 2024 | 3.8000 | 3.9000 | 3.4700 | 3.4700 | 3.4700 | 9,503,200 |
| 06 Feb 2024 | 3.8500 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 16,107,980 |
| 05 Feb 2024 | 4.6400 | 4.6600 | 4.2800 | 4.2800 | 4.2800 | 4,653,500 |
| 02 Feb 2024 | 5.1900 | 5.3500 | 4.6000 | 4.7500 | 4.7500 | 9,774,530 |
| 01 Feb 2024 | 5.2400 | 5.3600 | 4.9900 | 5.1100 | 5.1100 | 8,577,367 |
| 31 Jan 2024 | 5.8800 | 6.0000 | 5.3800 | 5.3800 | 5.3800 | 6,831,310 |
| 30 Jan 2024 | 6.2900 | 6.3200 | 5.9400 | 5.9600 | 5.9600 | 4,891,000 |
| 29 Jan 2024 | 6.6500 | 6.6500 | 6.2000 | 6.2400 | 6.2400 | 5,067,510 |
| 26 Jan 2024 | 6.3400 | 6.6000 | 6.3400 | 6.5100 | 6.5100 | 5,981,530 |
| 25 Jan 2024 | 5.9900 | 6.4200 | 5.9600 | 6.3900 | 6.3900 | 6,637,730 |
| 24 Jan 2024 | 5.7300 | 5.9900 | 5.6900 | 5.9000 | 5.9000 | 5,596,100 |
| 23 Jan 2024 | 5.9000 | 5.9100 | 5.6000 | 5.6800 | 5.6800 | 6,366,600 |
| 22 Jan 2024 | 6.4200 | 6.5500 | 5.7900 | 5.8500 | 5.8500 | 5,329,898 |
| 19 Jan 2024 | 6.4300 | 6.4400 | 6.2200 | 6.3900 | 6.3900 | 5,788,848 |
| 18 Jan 2024 | 6.6600 | 6.7000 | 6.2800 | 6.4300 | 6.4300 | 6,314,700 |
| 17 Jan 2024 | 6.9400 | 6.9400 | 6.7100 | 6.7100 | 6.7100 | 5,011,630 |
| 16 Jan 2024 | 6.9200 | 7.0000 | 6.8000 | 6.8800 | 6.8800 | 5,153,100 |
| 15 Jan 2024 | 6.9600 | 7.0800 | 6.8700 | 6.9300 | 6.9300 | 4,177,910 |
| 12 Jan 2024 | 7.0400 | 7.1700 | 6.9600 | 6.9800 | 6.9800 | 4,913,700 |
| 11 Jan 2024 | 6.8800 | 6.9900 | 6.8700 | 6.9800 | 6.9800 | 5,029,490 |
| 10 Jan 2024 | 7.0800 | 7.0900 | 6.9000 | 6.9100 | 6.9100 | 3,646,927 |
| 09 Jan 2024 | 6.9500 | 7.0800 | 6.9400 | 7.0300 | 7.0300 | 5,344,840 |
| 08 Jan 2024 | 7.0700 | 7.1300 | 6.9200 | 6.9500 | 6.9500 | 5,632,100 |
| 05 Jan 2024 | 7.1100 | 7.1900 | 6.9800 | 7.0800 | 7.0800 | 5,394,700 |
| 04 Jan 2024 | 7.0600 | 7.1600 | 7.0300 | 7.1300 | 7.1300 | 6,637,430 |
| 03 Jan 2024 | 7.1000 | 7.1600 | 6.9000 | 7.1100 | 7.1100 | 7,761,244 |
| 02 Jan 2024 | 6.7400 | 7.3200 | 6.7400 | 7.0600 | 7.0600 | 14,249,224 |
| 29 Dec 2023 | 6.6200 | 6.7600 | 6.5600 | 6.7400 | 6.7400 | 4,414,870 |
| 28 Dec 2023 | 6.5100 | 6.7000 | 6.4500 | 6.6600 | 6.6600 | 3,187,066 |
| 27 Dec 2023 | 6.5100 | 6.6100 | 6.4500 | 6.5500 | 6.5500 | 2,762,600 |
| 26 Dec 2023 | 6.6100 | 6.6500 | 6.4900 | 6.5100 | 6.5100 | 2,986,900 |
| 25 Dec 2023 | 6.7000 | 6.7000 | 6.4400 | 6.5800 | 6.5800 | 4,693,586 |
| 22 Dec 2023 | 6.8900 | 6.9200 | 6.6600 | 6.6700 | 6.6700 | 5,354,500 |
| 21 Dec 2023 | 6.9300 | 6.9400 | 6.7100 | 6.9300 | 6.9300 | 4,000,020 |
| 20 Dec 2023 | 6.8900 | 7.0100 | 6.8500 | 6.8600 | 6.8600 | 3,075,110 |
| 19 Dec 2023 | 6.8500 | 6.9000 | 6.7200 | 6.8600 | 6.8600 | 2,861,600 |
| 18 Dec 2023 | 7.0300 | 7.0500 | 6.8400 | 6.8600 | 6.8600 | 4,190,410 |
| 15 Dec 2023 | 7.0400 | 7.0500 | 6.9000 | 6.9800 | 6.9800 | 2,772,428 |
| 14 Dec 2023 | 6.9600 | 7.0300 | 6.9200 | 6.9700 | 6.9700 | 2,589,700 |
| 13 Dec 2023 | 6.9300 | 7.0500 | 6.9100 | 6.9300 | 6.9300 | 2,959,290 |
| 12 Dec 2023 | 6.8500 | 6.9300 | 6.7100 | 6.9300 | 6.9300 | 3,794,730 |
| 11 Dec 2023 | 6.7800 | 6.9200 | 6.6600 | 6.8300 | 6.8300 | 5,412,830 |
| 08 Dec 2023 | 7.0000 | 7.0800 | 6.7500 | 6.7800 | 6.7800 | 5,842,820 |
| 07 Dec 2023 | 7.0300 | 7.1200 | 6.9900 | 7.0100 | 7.0100 | 3,877,457 |
| 06 Dec 2023 | 6.9400 | 7.0400 | 6.9400 | 7.0200 | 7.0200 | 5,069,300 |
| 05 Dec 2023 | 6.9900 | 7.0300 | 6.9400 | 6.9400 | 6.9400 | 3,947,530 |
| 04 Dec 2023 | 6.9000 | 6.9700 | 6.8300 | 6.9300 | 6.9300 | 3,770,306 |
| 01 Dec 2023 | 6.8700 | 6.9100 | 6.8200 | 6.8700 | 6.8700 | 2,202,217 |
| 30 Nov 2023 | 6.9400 | 6.9800 | 6.8000 | 6.8900 | 6.8900 | 2,849,400 |
| 29 Nov 2023 | 6.9300 | 6.9800 | 6.8800 | 6.9400 | 6.9400 | 3,627,330 |
| 28 Nov 2023 | 6.9600 | 7.0000 | 6.9100 | 6.9300 | 6.9300 | 4,604,200 |
| 27 Nov 2023 | 6.8400 | 7.0300 | 6.8400 | 6.9600 | 6.9600 | 7,125,780 |
| 24 Nov 2023 | 6.9700 | 6.9800 | 6.8100 | 6.8600 | 6.8600 | 2,529,600 |
| *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.