Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.15-0.02 (-0.39%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 5.17 | 5.20 | 5.13 | 5.15 | 5.15 | 1,635,218 |
| 25 Nov 2021 | 5.15 | 5.22 | 5.14 | 5.17 | 5.17 | 1,828,218 |
| 24 Nov 2021 | 5.19 | 5.20 | 5.13 | 5.14 | 5.14 | 1,051,988 |
| 23 Nov 2021 | 5.12 | 5.19 | 5.11 | 5.16 | 5.16 | 1,664,770 |
| 22 Nov 2021 | 5.23 | 5.23 | 5.10 | 5.14 | 5.14 | 2,136,010 |
| 19 Nov 2021 | 5.15 | 5.21 | 5.11 | 5.17 | 5.17 | 1,971,370 |
| 18 Nov 2021 | 5.16 | 5.24 | 5.13 | 5.14 | 5.14 | 2,143,120 |
| 17 Nov 2021 | 5.16 | 5.20 | 5.11 | 5.20 | 5.20 | 2,169,940 |
| 16 Nov 2021 | 5.17 | 5.17 | 5.12 | 5.15 | 5.15 | 2,291,900 |
| 15 Nov 2021 | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | 2,691,690 |
| 12 Nov 2021 | 5.02 | 5.11 | 4.96 | 5.10 | 5.10 | 3,209,918 |
| 11 Nov 2021 | 4.87 | 5.03 | 4.87 | 5.00 | 5.00 | 3,757,400 |
| 10 Nov 2021 | 4.84 | 4.88 | 4.80 | 4.88 | 4.88 | 1,695,450 |
| 09 Nov 2021 | 4.78 | 4.85 | 4.75 | 4.84 | 4.84 | 2,048,760 |
| 08 Nov 2021 | 4.73 | 4.79 | 4.71 | 4.78 | 4.78 | 1,750,490 |
| 05 Nov 2021 | 4.71 | 4.75 | 4.70 | 4.72 | 4.72 | 1,470,820 |
| 04 Nov 2021 | 4.66 | 4.78 | 4.63 | 4.70 | 4.70 | 1,265,490 |
| 03 Nov 2021 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | 1,196,620 |
| 02 Nov 2021 | 4.75 | 4.79 | 4.59 | 4.59 | 4.59 | 2,432,690 |
| 01 Nov 2021 | 4.74 | 4.80 | 4.66 | 4.75 | 4.75 | 1,841,480 |
| 29 Oct 2021 | 4.75 | 4.78 | 4.61 | 4.74 | 4.74 | 2,717,120 |
| 28 Oct 2021 | 4.68 | 4.70 | 4.57 | 4.57 | 4.57 | 1,522,920 |
| 27 Oct 2021 | 4.82 | 4.85 | 4.66 | 4.68 | 4.68 | 1,860,060 |
| 26 Oct 2021 | 4.90 | 4.93 | 4.80 | 4.80 | 4.80 | 1,855,930 |
| 25 Oct 2021 | 4.87 | 4.90 | 4.83 | 4.90 | 4.90 | 894,740 |
| 22 Oct 2021 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | 1,237,290 |
| 21 Oct 2021 | 4.96 | 4.96 | 4.90 | 4.91 | 4.91 | 1,738,160 |
| 20 Oct 2021 | 5.00 | 5.01 | 4.93 | 4.95 | 4.95 | 1,798,880 |
| 19 Oct 2021 | 5.04 | 5.08 | 4.98 | 5.00 | 5.00 | 1,436,100 |
| 18 Oct 2021 | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | 1,564,610 |
| 15 Oct 2021 | 5.12 | 5.12 | 5.03 | 5.03 | 5.03 | 1,406,820 |
| 14 Oct 2021 | 5.08 | 5.12 | 5.06 | 5.09 | 5.09 | 1,021,980 |
| 13 Oct 2021 | 5.08 | 5.13 | 5.02 | 5.09 | 5.09 | 1,279,180 |
| 12 Oct 2021 | 5.15 | 5.17 | 5.04 | 5.09 | 5.09 | 1,697,218 |
| 11 Oct 2021 | 5.18 | 5.20 | 5.11 | 5.17 | 5.17 | 1,805,960 |
| 08 Oct 2021 | 5.01 | 5.19 | 5.01 | 5.18 | 5.18 | 3,195,226 |
| 30 Sept 2021 | 4.86 | 5.02 | 4.86 | 4.99 | 4.99 | 1,956,000 |
| 29 Sept 2021 | 4.98 | 4.98 | 4.85 | 4.86 | 4.86 | 1,968,270 |
| 28 Sept 2021 | 5.00 | 5.05 | 4.93 | 4.98 | 4.98 | 2,115,040 |
| 27 Sept 2021 | 5.30 | 5.32 | 4.93 | 4.99 | 4.99 | 4,606,410 |
| 24 Sept 2021 | 5.43 | 5.47 | 5.30 | 5.31 | 5.31 | 2,346,670 |
| 23 Sept 2021 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 3,114,470 |
| 22 Sept 2021 | 5.28 | 5.33 | 5.21 | 5.31 | 5.31 | 1,658,430 |
| 17 Sept 2021 | 5.43 | 5.43 | 5.24 | 5.30 | 5.30 | 2,803,000 |
| 16 Sept 2021 | 5.43 | 5.49 | 5.37 | 5.39 | 5.39 | 3,100,580 |
| 15 Sept 2021 | 5.35 | 5.53 | 5.32 | 5.45 | 5.45 | 4,340,018 |
| 14 Sept 2021 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | 2,660,690 |
| 13 Sept 2021 | 5.36 | 5.46 | 5.32 | 5.44 | 5.44 | 2,892,954 |
| 10 Sept 2021 | 5.40 | 5.43 | 5.34 | 5.35 | 5.35 | 2,959,970 |
| 09 Sept 2021 | 5.38 | 5.41 | 5.35 | 5.39 | 5.39 | 2,626,450 |
| 08 Sept 2021 | 5.35 | 5.40 | 5.32 | 5.38 | 5.38 | 3,275,374 |
| 07 Sept 2021 | 5.31 | 5.35 | 5.29 | 5.34 | 5.34 | 2,332,780 |
| 06 Sept 2021 | 5.27 | 5.31 | 5.24 | 5.31 | 5.31 | 2,128,690 |
| 03 Sept 2021 | 5.25 | 5.31 | 5.21 | 5.26 | 5.26 | 2,579,230 |
| 02 Sept 2021 | 5.23 | 5.26 | 5.19 | 5.23 | 5.23 | 1,970,580 |
| 01 Sept 2021 | 5.24 | 5.29 | 5.14 | 5.23 | 5.23 | 3,152,380 |
| 31 Aug 2021 | 5.21 | 5.29 | 5.19 | 5.24 | 5.24 | 2,265,158 |
| 30 Aug 2021 | 5.29 | 5.32 | 5.18 | 5.21 | 5.21 | 2,571,870 |
| 27 Aug 2021 | 5.30 | 5.34 | 5.23 | 5.30 | 5.30 | 2,620,280 |
| 26 Aug 2021 | 5.27 | 5.38 | 5.23 | 5.34 | 5.34 | 4,451,240 |
| 25 Aug 2021 | 5.25 | 5.29 | 5.21 | 5.29 | 5.29 | 3,782,147 |
| 24 Aug 2021 | 5.38 | 5.42 | 5.28 | 5.31 | 5.31 | 3,593,290 |
| 23 Aug 2021 | 5.19 | 5.32 | 5.13 | 5.29 | 5.29 | 4,020,280 |
| 20 Aug 2021 | 5.13 | 5.17 | 5.01 | 5.14 | 5.14 | 3,135,950 |
| 19 Aug 2021 | 5.16 | 5.18 | 5.11 | 5.14 | 5.14 | 1,816,960 |
| 18 Aug 2021 | 5.07 | 5.18 | 5.03 | 5.17 | 5.17 | 2,498,989 |
| 17 Aug 2021 | 5.17 | 5.24 | 5.05 | 5.08 | 5.08 | 2,820,870 |
| 16 Aug 2021 | 5.18 | 5.22 | 5.17 | 5.18 | 5.18 | 1,986,100 |
| 13 Aug 2021 | 5.14 | 5.19 | 5.14 | 5.18 | 5.18 | 1,501,710 |
| 12 Aug 2021 | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | 2,286,560 |
| 11 Aug 2021 | 5.11 | 5.22 | 5.11 | 5.21 | 5.21 | 2,794,330 |
| 10 Aug 2021 | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | 2,412,100 |
| 09 Aug 2021 | 4.97 | 5.08 | 4.95 | 5.06 | 5.06 | 1,952,800 |
| 06 Aug 2021 | 5.00 | 5.07 | 4.92 | 4.96 | 4.96 | 2,320,880 |
| 05 Aug 2021 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | 1,596,250 |
| 04 Aug 2021 | 5.02 | 5.09 | 5.02 | 5.05 | 5.05 | 2,313,640 |
| 03 Aug 2021 | 5.07 | 5.13 | 5.00 | 5.04 | 5.04 | 2,691,000 |
| 02 Aug 2021 | 4.96 | 5.07 | 4.93 | 5.07 | 5.07 | 2,340,490 |
| 30 July 2021 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 1,841,130 |
| 29 July 2021 | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | 2,268,690 |
| 28 July 2021 | 5.00 | 5.00 | 4.74 | 4.84 | 4.84 | 3,609,990 |
| 27 July 2021 | 5.16 | 5.17 | 5.00 | 5.00 | 5.00 | 3,089,707 |
| 26 July 2021 | 5.22 | 5.24 | 5.10 | 5.16 | 5.16 | 2,705,360 |
| 23 July 2021 | 5.32 | 5.35 | 5.19 | 5.22 | 5.22 | 3,238,230 |
| 22 July 2021 | 5.30 | 5.37 | 5.29 | 5.34 | 5.34 | 2,989,250 |
| 21 July 2021 | 5.30 | 5.41 | 5.29 | 5.31 | 5.31 | 2,278,610 |
| 20 July 2021 | 5.19 | 5.28 | 5.15 | 5.27 | 5.27 | 1,996,200 |
| 19 July 2021 | 5.29 | 5.29 | 5.17 | 5.19 | 5.19 | 2,868,100 |
| 16 July 2021 | 5.31 | 5.35 | 5.26 | 5.27 | 5.27 | 2,619,480 |
| 15 July 2021 | 5.40 | 5.44 | 5.24 | 5.32 | 5.32 | 3,056,660 |
| 14 July 2021 | 5.47 | 5.52 | 5.41 | 5.41 | 5.41 | 2,932,320 |
| 13 July 2021 | 5.46 | 5.50 | 5.41 | 5.47 | 5.47 | 3,321,770 |
| 12 July 2021 | 5.44 | 5.50 | 5.41 | 5.45 | 5.45 | 3,828,298 |
| 09 July 2021 | 5.33 | 5.44 | 5.32 | 5.44 | 5.44 | 2,821,880 |
| 08 July 2021 | 5.41 | 5.43 | 5.33 | 5.34 | 5.34 | 2,794,670 |
| 07 July 2021 | 5.41 | 5.45 | 5.39 | 5.40 | 5.40 | 2,495,930 |
| 06 July 2021 | 5.38 | 5.45 | 5.35 | 5.41 | 5.41 | 2,827,650 |
| 05 July 2021 | 5.27 | 5.40 | 5.27 | 5.40 | 5.40 | 2,572,444 |
| 02 July 2021 | 5.35 | 5.35 | 5.24 | 5.27 | 5.27 | 3,684,870 |
| 01 July 2021 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | 3,612,585 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
