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

Shanghai - Shanghai Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20235.796.005.785.985.983,830,860
01 June 20235.855.875.725.795.793,421,900
31 May 20235.845.925.835.875.872,000,940
30 May 20235.905.945.835.875.872,583,695
29 May 20236.016.055.835.905.906,166,540
26 May 20236.156.205.956.076.0710,244,890
25 May 20235.865.995.855.975.973,588,650
24 May 20235.865.935.815.895.892,257,041
23 May 20235.895.925.855.865.862,041,090
22 May 20235.915.935.845.885.882,123,800
19 May 20235.965.975.835.905.902,704,570
18 May 20235.985.995.865.965.962,712,900
17 May 20235.855.965.775.955.953,358,900
16 May 20235.875.875.795.835.832,137,100
15 May 20235.845.905.775.875.872,143,650
12 May 20235.875.915.835.835.832,213,030
11 May 20235.855.915.805.875.872,823,760
10 May 20235.795.895.795.845.843,345,410
09 May 20235.875.915.805.805.804,540,490
08 May 20235.825.905.825.875.874,628,360
05 May 20235.785.835.745.805.804,507,010
04 May 20235.625.805.605.775.775,482,670
28 Apr 20235.505.665.475.635.633,141,700
27 Apr 20235.415.605.365.505.503,230,050
26 Apr 20235.295.455.215.415.413,079,010
25 Apr 20235.505.505.265.305.303,717,932
24 Apr 20235.365.525.285.455.453,629,080
21 Apr 20235.545.575.375.375.373,201,170
20 Apr 20235.575.595.465.545.542,765,400
19 Apr 20235.625.695.565.595.593,001,760
18 Apr 20235.725.725.595.625.623,138,540
17 Apr 20235.665.735.645.695.692,831,730
14 Apr 20235.735.755.655.675.672,661,100
13 Apr 20235.655.765.655.725.722,910,400
12 Apr 20235.585.695.565.685.683,611,092
11 Apr 20235.585.635.515.585.583,288,610
10 Apr 20235.795.795.585.595.595,097,710
07 Apr 20235.755.865.715.795.793,262,320
06 Apr 20235.895.905.745.755.754,962,330
04 Apr 20236.056.055.875.905.904,487,600
03 Apr 20236.056.075.976.036.033,583,100
31 Mar 20235.966.075.966.046.042,531,500
30 Mar 20236.076.085.935.995.994,038,360
29 Mar 20236.246.256.076.076.076,088,190
28 Mar 20236.316.316.226.246.243,535,430
27 Mar 20236.386.396.226.316.314,760,160
24 Mar 20236.476.486.316.386.385,623,730
23 Mar 20236.376.516.366.466.466,112,550
22 Mar 20236.296.666.296.436.439,820,063
21 Mar 20236.196.306.146.286.283,473,523
20 Mar 20236.356.486.186.206.204,560,233
17 Mar 20236.336.556.286.346.344,122,350
16 Mar 20236.476.486.216.296.294,247,050
15 Mar 20236.376.516.276.456.456,003,240
14 Mar 20236.436.486.176.286.284,876,520
13 Mar 20236.436.576.396.436.434,069,700
10 Mar 20236.656.666.466.496.494,885,700
09 Mar 20236.556.746.416.656.658,618,060
08 Mar 20236.386.556.256.536.535,308,200
07 Mar 20236.566.626.406.416.415,402,700
06 Mar 20236.556.636.516.526.524,600,800
03 Mar 20236.536.616.506.536.534,923,050
02 Mar 20236.446.646.356.556.559,686,000
01 Mar 20236.316.476.306.446.446,133,030
28 Feb 20236.206.326.186.326.324,302,050
27 Feb 20236.216.296.176.186.183,291,430
24 Feb 20236.256.286.156.226.223,371,540
23 Feb 20236.286.356.246.266.263,067,300
22 Feb 20236.326.336.226.266.263,596,200
21 Feb 20236.346.366.256.326.323,296,770
20 Feb 20236.236.396.186.336.334,565,920
17 Feb 20236.196.346.186.226.224,075,990
16 Feb 20236.426.456.136.196.197,112,330
15 Feb 20236.456.486.366.426.423,866,930
14 Feb 20236.526.596.366.416.416,111,720
13 Feb 20236.436.526.426.486.485,687,130
10 Feb 20236.436.566.416.426.425,828,000
09 Feb 20236.406.436.316.426.426,798,870
08 Feb 20236.526.556.396.406.407,399,060
07 Feb 20236.546.596.436.496.498,497,020
06 Feb 20236.406.646.366.486.4810,675,490
03 Feb 20236.306.526.306.426.4211,467,860
02 Feb 20236.256.376.216.346.348,275,610
01 Feb 20236.246.286.136.266.267,338,000
31 Jan 20236.186.236.046.226.2210,581,510
30 Jan 20236.316.376.236.316.318,080,190
20 Jan 20236.136.316.126.226.226,294,620
19 Jan 20236.126.236.096.136.136,079,710
18 Jan 20236.176.236.086.126.127,291,120
17 Jan 20236.176.366.146.216.2110,493,900
16 Jan 20236.136.286.106.156.1510,013,870
13 Jan 20236.346.356.066.176.1713,965,230
12 Jan 20236.006.665.976.256.2526,243,021
11 Jan 20235.936.375.866.056.0514,213,660
10 Jan 20235.975.975.855.855.852,458,230
09 Jan 20236.016.015.915.925.922,548,192
06 Jan 20236.056.065.925.955.953,655,805
05 Jan 20235.986.075.906.036.034,475,340
04 Jan 20235.886.035.875.955.953,900,330
03 Jan 20235.705.945.705.905.903,428,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...