Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.42+0.08 (+1.26%)
At close: 03:00PM CST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Dec 20225.695.735.635.705.702,263,750
29 Dec 20225.805.845.695.695.692,294,850
28 Dec 20225.875.925.755.815.814,125,800
27 Dec 20225.746.105.745.895.896,131,840
26 Dec 20225.645.795.645.775.772,671,830
23 Dec 20225.675.745.575.685.683,214,700
22 Dec 20225.825.875.635.645.642,948,340
21 Dec 20225.855.895.745.785.781,928,230
20 Dec 20225.835.925.755.845.842,485,760
19 Dec 20226.126.125.815.855.854,457,150
16 Dec 20226.126.145.996.096.093,997,330
15 Dec 20226.046.136.026.106.103,521,370
14 Dec 20226.036.106.026.046.042,783,740
13 Dec 20226.016.155.966.076.073,598,220
12 Dec 20225.976.055.935.975.974,843,700
09 Dec 20226.056.085.945.945.943,955,820
08 Dec 20225.996.065.896.026.023,920,050
07 Dec 20226.076.085.955.995.994,117,500
06 Dec 20226.186.186.026.056.054,763,230
05 Dec 20226.146.186.066.166.164,904,400
02 Dec 20226.036.156.016.136.134,745,290
01 Dec 20226.066.145.986.016.013,755,600
30 Nov 20226.176.186.016.046.044,421,090
29 Nov 20226.026.156.026.156.156,016,263
28 Nov 20225.916.015.825.975.974,837,430
25 Nov 20225.956.035.915.955.954,611,990
24 Nov 20225.946.045.915.975.973,709,590
23 Nov 20226.016.055.915.945.944,664,830
22 Nov 20225.976.075.936.016.015,178,730
21 Nov 20225.945.975.855.965.962,746,730
18 Nov 20225.996.025.945.945.942,857,999
17 Nov 20225.966.015.925.995.992,818,825
16 Nov 20225.955.995.915.965.963,434,600
15 Nov 20225.986.025.895.965.963,847,153
14 Nov 20225.896.085.875.965.965,141,833
11 Nov 20225.866.005.815.895.894,292,300
10 Nov 20225.805.845.705.815.812,512,610
09 Nov 20225.795.855.775.795.792,781,760
08 Nov 20225.765.825.665.795.793,657,860
07 Nov 20225.725.785.685.765.763,278,730
04 Nov 20225.645.725.635.685.683,302,100
03 Nov 20225.505.705.505.635.632,777,860
02 Nov 20225.495.615.485.605.603,077,760
01 Nov 20225.385.515.375.495.492,922,460
31 Oct 20225.355.455.315.385.383,095,820
28 Oct 20225.605.625.335.375.372,631,240
27 Oct 20225.575.685.555.615.612,578,700
26 Oct 20225.465.615.465.575.572,135,950
25 Oct 20225.525.555.385.465.463,217,770
24 Oct 20225.645.695.505.525.523,315,690
21 Oct 20225.585.705.585.645.642,828,400
20 Oct 20225.535.655.535.585.582,455,500
19 Oct 20225.635.655.575.595.592,354,500
18 Oct 20225.705.775.615.635.632,520,500
17 Oct 20225.525.675.505.675.674,558,220
14 Oct 20225.545.635.515.575.574,960,400
13 Oct 20225.345.565.345.545.544,681,540
12 Oct 20225.335.405.225.405.403,247,600
11 Oct 20225.355.375.195.335.332,514,360
10 Oct 20225.355.445.275.305.302,848,000
30 Sept 20225.475.485.335.375.372,730,900
29 Sept 20225.605.605.395.425.424,213,520
28 Sept 20225.645.685.515.525.523,590,930
27 Sept 20225.535.675.485.675.673,853,233
26 Sept 20225.695.715.465.495.495,008,950
23 Sept 20225.785.915.735.745.743,489,300
22 Sept 20225.976.005.795.795.793,218,300
21 Sept 20225.855.955.725.935.933,443,800
20 Sept 20225.725.905.715.845.843,776,900
19 Sept 20225.825.875.695.725.723,465,900
16 Sept 20226.126.125.825.825.824,713,400
15 Sept 20226.156.215.966.076.074,362,031
14 Sept 20226.196.236.116.146.143,292,457
13 Sept 20226.146.286.126.216.215,136,110
09 Sept 20226.156.246.116.146.144,003,920
08 Sept 20226.246.256.116.166.163,900,620
07 Sept 20226.206.236.146.216.215,374,081
06 Sept 20226.266.296.166.226.225,073,230
05 Sept 20226.166.266.126.246.247,575,450
02 Sept 20226.086.186.046.156.156,292,550
01 Sept 20226.076.206.036.056.056,514,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...