Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
4.4900-0.0500 (-1.10%)
At close: 03:00PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.61004.64004.43004.49004.49006,091,600
23 May 20244.78004.78004.51004.54004.540011,927,210
22 May 20244.77004.83004.69004.81004.810010,956,931
21 May 20244.81004.87004.68004.77004.770014,428,480
20 May 20245.00005.12004.77004.88004.880023,442,300
17 May 20245.57005.65004.90005.17005.170032,880,560
16 May 20244.62005.14004.62005.14005.14006,856,469
15 May 20244.59004.70004.55004.67004.67005,578,080
14 May 20244.43004.66004.41004.62004.62005,549,030
13 May 20244.51004.51004.26004.41004.41005,142,088
10 May 20244.62004.73004.47004.52004.52006,398,700
09 May 20244.50004.69004.46004.62004.62006,133,800
08 May 20244.58004.63004.44004.45004.45004,669,600
07 May 20244.55004.64004.42004.55004.55006,657,160
06 May 20244.31004.60004.31004.55004.55008,923,540
30 Apr 20244.42004.45004.16004.30004.30007,205,700
29 Apr 20244.17004.43004.13004.39004.39007,919,938
26 Apr 20244.27004.35004.14004.18004.18006,773,710
25 Apr 20244.38004.38004.22004.29004.29005,551,958
24 Apr 20244.16004.39004.13004.32004.32006,100,350
23 Apr 20244.02004.25004.02004.16004.16005,883,141
22 Apr 20244.01004.18003.90004.00004.00004,413,100
19 Apr 20244.12004.18003.97004.03004.03005,396,950
18 Apr 20244.14004.28004.01004.11004.11007,710,920
17 Apr 20243.62004.23003.62004.17004.17009,849,420
16 Apr 20244.11004.24004.02004.02004.02004,844,900
15 Apr 20244.79005.02004.47004.47004.47006,990,110
12 Apr 20245.07005.15004.95004.97004.97004,896,669
11 Apr 20245.11005.21005.00005.09005.09005,136,871
10 Apr 20245.31005.32005.05005.11005.11007,219,860
09 Apr 20245.27005.58005.26005.32005.32006,856,250
08 Apr 20245.64005.65005.24005.26005.260011,518,761
03 Apr 20245.87005.87005.63005.66005.66008,777,280
02 Apr 20245.57005.81005.54005.81005.810012,652,880
01 Apr 20245.56005.60005.47005.55005.55009,952,400
29 Mar 20245.60005.77005.43005.52005.52007,160,600
28 Mar 20245.55005.67005.41005.56005.56009,985,030
27 Mar 20245.58005.82005.36005.36005.360013,433,358
26 Mar 20245.72005.83005.50005.60005.600015,169,457
25 Mar 20245.70006.21005.47005.87005.870030,995,547
22 Mar 20245.19005.74005.19005.74005.740029,316,587
21 Mar 20245.25005.33005.19005.22005.22009,420,195
20 Mar 20245.21005.35005.14005.28005.280015,727,499
19 Mar 20245.46005.58005.19005.19005.190028,617,452
18 Mar 20245.30005.60005.30005.60005.600033,671,916
15 Mar 20244.64005.09004.59005.09005.09008,520,170
14 Mar 20244.58004.69004.55004.63004.63005,648,600
13 Mar 20244.56004.62004.47004.60004.60005,022,100
12 Mar 20244.42004.56004.38004.55004.55005,306,086
11 Mar 20244.40004.45004.35004.41004.41004,466,440
08 Mar 20244.33004.45004.32004.36004.36003,991,300
07 Mar 20244.39004.53004.31004.34004.34006,594,200
06 Mar 20244.12004.42004.11004.35004.35007,384,809
05 Mar 20244.30004.30004.14004.16004.16005,132,400
04 Mar 20244.32004.41004.13004.31004.31005,464,908
01 Mar 20244.32004.44004.23004.29004.29006,661,940
29 Feb 20244.09004.35004.01004.32004.32009,745,390
28 Feb 20244.85004.96004.23004.23004.230014,778,588
27 Feb 20244.64004.74004.55004.70004.70006,077,565
26 Feb 20244.51004.79004.43004.62004.62008,907,850
23 Feb 20244.29004.49004.23004.47004.47008,339,010
22 Feb 20244.06004.24004.03004.23004.230011,950,589
21 Feb 20243.79004.24003.79004.05004.050016,547,150
20 Feb 20243.84003.89003.71003.85003.85008,299,980
19 Feb 20243.69003.84003.50003.84003.840014,036,784
08 Feb 20243.17003.74003.12003.72003.720020,276,617
07 Feb 20243.80003.90003.47003.47003.47009,503,200
06 Feb 20243.85004.01003.85003.86003.860016,107,980
05 Feb 20244.64004.66004.28004.28004.28004,653,500
02 Feb 20245.19005.35004.60004.75004.75009,774,530
01 Feb 20245.24005.36004.99005.11005.11008,577,367
31 Jan 20245.88006.00005.38005.38005.38006,831,310
30 Jan 20246.29006.32005.94005.96005.96004,891,000
29 Jan 20246.65006.65006.20006.24006.24005,067,510
26 Jan 20246.34006.60006.34006.51006.51005,981,530
25 Jan 20245.99006.42005.96006.39006.39006,637,730
24 Jan 20245.73005.99005.69005.90005.90005,596,100
23 Jan 20245.90005.91005.60005.68005.68006,366,600
22 Jan 20246.42006.55005.79005.85005.85005,329,898
19 Jan 20246.43006.44006.22006.39006.39005,788,848
18 Jan 20246.66006.70006.28006.43006.43006,314,700
17 Jan 20246.94006.94006.71006.71006.71005,011,630
16 Jan 20246.92007.00006.80006.88006.88005,153,100
15 Jan 20246.96007.08006.87006.93006.93004,177,910
12 Jan 20247.04007.17006.96006.98006.98004,913,700
11 Jan 20246.88006.99006.87006.98006.98005,029,490
10 Jan 20247.08007.09006.90006.91006.91003,646,927
09 Jan 20246.95007.08006.94007.03007.03005,344,840
08 Jan 20247.07007.13006.92006.95006.95005,632,100
05 Jan 20247.11007.19006.98007.08007.08005,394,700
04 Jan 20247.06007.16007.03007.13007.13006,637,430
03 Jan 20247.10007.16006.90007.11007.11007,761,244
02 Jan 20246.74007.32006.74007.06007.060014,249,224
29 Dec 20236.62006.76006.56006.74006.74004,414,870
28 Dec 20236.51006.70006.45006.66006.66003,187,066
27 Dec 20236.51006.61006.45006.55006.55002,762,600
26 Dec 20236.61006.65006.49006.51006.51002,986,900
25 Dec 20236.70006.70006.44006.58006.58004,693,586
22 Dec 20236.89006.92006.66006.67006.67005,354,500
21 Dec 20236.93006.94006.71006.93006.93004,000,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...