Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 6.30 | 6.52 | 6.30 | 6.42 | 6.42 | 11,467,860 |
| 02 Feb 2023 | 6.25 | 6.37 | 6.21 | 6.34 | 6.34 | 8,275,610 |
| 01 Feb 2023 | 6.24 | 6.28 | 6.13 | 6.26 | 6.26 | 7,338,000 |
| 31 Jan 2023 | 6.18 | 6.23 | 6.04 | 6.22 | 6.22 | 10,581,510 |
| 30 Jan 2023 | 6.31 | 6.37 | 6.23 | 6.31 | 6.31 | 8,080,190 |
| 20 Jan 2023 | 6.13 | 6.31 | 6.12 | 6.22 | 6.22 | 6,294,620 |
| 19 Jan 2023 | 6.12 | 6.23 | 6.09 | 6.13 | 6.13 | 6,079,710 |
| 18 Jan 2023 | 6.17 | 6.23 | 6.08 | 6.12 | 6.12 | 7,291,120 |
| 17 Jan 2023 | 6.17 | 6.36 | 6.14 | 6.21 | 6.21 | 10,493,900 |
| 16 Jan 2023 | 6.13 | 6.28 | 6.10 | 6.15 | 6.15 | 10,013,870 |
| 13 Jan 2023 | 6.34 | 6.35 | 6.06 | 6.17 | 6.17 | 13,965,230 |
| 12 Jan 2023 | 6.00 | 6.66 | 5.97 | 6.25 | 6.25 | 26,243,021 |
| 11 Jan 2023 | 5.93 | 6.37 | 5.86 | 6.05 | 6.05 | 14,213,660 |
| 10 Jan 2023 | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | 2,458,230 |
| 09 Jan 2023 | 6.01 | 6.01 | 5.91 | 5.92 | 5.92 | 2,548,192 |
| 06 Jan 2023 | 6.05 | 6.06 | 5.92 | 5.95 | 5.95 | 3,655,805 |
| 05 Jan 2023 | 5.98 | 6.07 | 5.90 | 6.03 | 6.03 | 4,475,340 |
| 04 Jan 2023 | 5.88 | 6.03 | 5.87 | 5.95 | 5.95 | 3,900,330 |
| 03 Jan 2023 | 5.70 | 5.94 | 5.70 | 5.90 | 5.90 | 3,428,769 |
| 30 Dec 2022 | 5.69 | 5.73 | 5.63 | 5.70 | 5.70 | 2,263,750 |
| 29 Dec 2022 | 5.80 | 5.84 | 5.69 | 5.69 | 5.69 | 2,294,850 |
| 28 Dec 2022 | 5.87 | 5.92 | 5.75 | 5.81 | 5.81 | 4,125,800 |
| 27 Dec 2022 | 5.74 | 6.10 | 5.74 | 5.89 | 5.89 | 6,131,840 |
| 26 Dec 2022 | 5.64 | 5.79 | 5.64 | 5.77 | 5.77 | 2,671,830 |
| 23 Dec 2022 | 5.67 | 5.74 | 5.57 | 5.68 | 5.68 | 3,214,700 |
| 22 Dec 2022 | 5.82 | 5.87 | 5.63 | 5.64 | 5.64 | 2,948,340 |
| 21 Dec 2022 | 5.85 | 5.89 | 5.74 | 5.78 | 5.78 | 1,928,230 |
| 20 Dec 2022 | 5.83 | 5.92 | 5.75 | 5.84 | 5.84 | 2,485,760 |
| 19 Dec 2022 | 6.12 | 6.12 | 5.81 | 5.85 | 5.85 | 4,457,150 |
| 16 Dec 2022 | 6.12 | 6.14 | 5.99 | 6.09 | 6.09 | 3,997,330 |
| 15 Dec 2022 | 6.04 | 6.13 | 6.02 | 6.10 | 6.10 | 3,521,370 |
| 14 Dec 2022 | 6.03 | 6.10 | 6.02 | 6.04 | 6.04 | 2,783,740 |
| 13 Dec 2022 | 6.01 | 6.15 | 5.96 | 6.07 | 6.07 | 3,598,220 |
| 12 Dec 2022 | 5.97 | 6.05 | 5.93 | 5.97 | 5.97 | 4,843,700 |
| 09 Dec 2022 | 6.05 | 6.08 | 5.94 | 5.94 | 5.94 | 3,955,820 |
| 08 Dec 2022 | 5.99 | 6.06 | 5.89 | 6.02 | 6.02 | 3,920,050 |
| 07 Dec 2022 | 6.07 | 6.08 | 5.95 | 5.99 | 5.99 | 4,117,500 |
| 06 Dec 2022 | 6.18 | 6.18 | 6.02 | 6.05 | 6.05 | 4,763,230 |
| 05 Dec 2022 | 6.14 | 6.18 | 6.06 | 6.16 | 6.16 | 4,904,400 |
| 02 Dec 2022 | 6.03 | 6.15 | 6.01 | 6.13 | 6.13 | 4,745,290 |
| 01 Dec 2022 | 6.06 | 6.14 | 5.98 | 6.01 | 6.01 | 3,755,600 |
| 30 Nov 2022 | 6.17 | 6.18 | 6.01 | 6.04 | 6.04 | 4,421,090 |
| 29 Nov 2022 | 6.02 | 6.15 | 6.02 | 6.15 | 6.15 | 6,016,263 |
| 28 Nov 2022 | 5.91 | 6.01 | 5.82 | 5.97 | 5.97 | 4,837,430 |
| 25 Nov 2022 | 5.95 | 6.03 | 5.91 | 5.95 | 5.95 | 4,611,990 |
| 24 Nov 2022 | 5.94 | 6.04 | 5.91 | 5.97 | 5.97 | 3,709,590 |
| 23 Nov 2022 | 6.01 | 6.05 | 5.91 | 5.94 | 5.94 | 4,664,830 |
| 22 Nov 2022 | 5.97 | 6.07 | 5.93 | 6.01 | 6.01 | 5,178,730 |
| 21 Nov 2022 | 5.94 | 5.97 | 5.85 | 5.96 | 5.96 | 2,746,730 |
| 18 Nov 2022 | 5.99 | 6.02 | 5.94 | 5.94 | 5.94 | 2,857,999 |
| 17 Nov 2022 | 5.96 | 6.01 | 5.92 | 5.99 | 5.99 | 2,818,825 |
| 16 Nov 2022 | 5.95 | 5.99 | 5.91 | 5.96 | 5.96 | 3,434,600 |
| 15 Nov 2022 | 5.98 | 6.02 | 5.89 | 5.96 | 5.96 | 3,847,153 |
| 14 Nov 2022 | 5.89 | 6.08 | 5.87 | 5.96 | 5.96 | 5,141,833 |
| 11 Nov 2022 | 5.86 | 6.00 | 5.81 | 5.89 | 5.89 | 4,292,300 |
| 10 Nov 2022 | 5.80 | 5.84 | 5.70 | 5.81 | 5.81 | 2,512,610 |
| 09 Nov 2022 | 5.79 | 5.85 | 5.77 | 5.79 | 5.79 | 2,781,760 |
| 08 Nov 2022 | 5.76 | 5.82 | 5.66 | 5.79 | 5.79 | 3,657,860 |
| 07 Nov 2022 | 5.72 | 5.78 | 5.68 | 5.76 | 5.76 | 3,278,730 |
| 04 Nov 2022 | 5.64 | 5.72 | 5.63 | 5.68 | 5.68 | 3,302,100 |
| 03 Nov 2022 | 5.50 | 5.70 | 5.50 | 5.63 | 5.63 | 2,777,860 |
| 02 Nov 2022 | 5.49 | 5.61 | 5.48 | 5.60 | 5.60 | 3,077,760 |
| 01 Nov 2022 | 5.38 | 5.51 | 5.37 | 5.49 | 5.49 | 2,922,460 |
| 31 Oct 2022 | 5.35 | 5.45 | 5.31 | 5.38 | 5.38 | 3,095,820 |
| 28 Oct 2022 | 5.60 | 5.62 | 5.33 | 5.37 | 5.37 | 2,631,240 |
| 27 Oct 2022 | 5.57 | 5.68 | 5.55 | 5.61 | 5.61 | 2,578,700 |
| 26 Oct 2022 | 5.46 | 5.61 | 5.46 | 5.57 | 5.57 | 2,135,950 |
| 25 Oct 2022 | 5.52 | 5.55 | 5.38 | 5.46 | 5.46 | 3,217,770 |
| 24 Oct 2022 | 5.64 | 5.69 | 5.50 | 5.52 | 5.52 | 3,315,690 |
| 21 Oct 2022 | 5.58 | 5.70 | 5.58 | 5.64 | 5.64 | 2,828,400 |
| 20 Oct 2022 | 5.53 | 5.65 | 5.53 | 5.58 | 5.58 | 2,455,500 |
| 19 Oct 2022 | 5.63 | 5.65 | 5.57 | 5.59 | 5.59 | 2,354,500 |
| 18 Oct 2022 | 5.70 | 5.77 | 5.61 | 5.63 | 5.63 | 2,520,500 |
| 17 Oct 2022 | 5.52 | 5.67 | 5.50 | 5.67 | 5.67 | 4,558,220 |
| 14 Oct 2022 | 5.54 | 5.63 | 5.51 | 5.57 | 5.57 | 4,960,400 |
| 13 Oct 2022 | 5.34 | 5.56 | 5.34 | 5.54 | 5.54 | 4,681,540 |
| 12 Oct 2022 | 5.33 | 5.40 | 5.22 | 5.40 | 5.40 | 3,247,600 |
| 11 Oct 2022 | 5.35 | 5.37 | 5.19 | 5.33 | 5.33 | 2,514,360 |
| 10 Oct 2022 | 5.35 | 5.44 | 5.27 | 5.30 | 5.30 | 2,848,000 |
| 30 Sept 2022 | 5.47 | 5.48 | 5.33 | 5.37 | 5.37 | 2,730,900 |
| 29 Sept 2022 | 5.60 | 5.60 | 5.39 | 5.42 | 5.42 | 4,213,520 |
| 28 Sept 2022 | 5.64 | 5.68 | 5.51 | 5.52 | 5.52 | 3,590,930 |
| 27 Sept 2022 | 5.53 | 5.67 | 5.48 | 5.67 | 5.67 | 3,853,233 |
| 26 Sept 2022 | 5.69 | 5.71 | 5.46 | 5.49 | 5.49 | 5,008,950 |
| 23 Sept 2022 | 5.78 | 5.91 | 5.73 | 5.74 | 5.74 | 3,489,300 |
| 22 Sept 2022 | 5.97 | 6.00 | 5.79 | 5.79 | 5.79 | 3,218,300 |
| 21 Sept 2022 | 5.85 | 5.95 | 5.72 | 5.93 | 5.93 | 3,443,800 |
| 20 Sept 2022 | 5.72 | 5.90 | 5.71 | 5.84 | 5.84 | 3,776,900 |
| 19 Sept 2022 | 5.82 | 5.87 | 5.69 | 5.72 | 5.72 | 3,465,900 |
| 16 Sept 2022 | 6.12 | 6.12 | 5.82 | 5.82 | 5.82 | 4,713,400 |
| 15 Sept 2022 | 6.15 | 6.21 | 5.96 | 6.07 | 6.07 | 4,362,031 |
| 14 Sept 2022 | 6.19 | 6.23 | 6.11 | 6.14 | 6.14 | 3,292,457 |
| 13 Sept 2022 | 6.14 | 6.28 | 6.12 | 6.21 | 6.21 | 5,136,110 |
| 09 Sept 2022 | 6.15 | 6.24 | 6.11 | 6.14 | 6.14 | 4,003,920 |
| 08 Sept 2022 | 6.24 | 6.25 | 6.11 | 6.16 | 6.16 | 3,900,620 |
| 07 Sept 2022 | 6.20 | 6.23 | 6.14 | 6.21 | 6.21 | 5,374,081 |
| 06 Sept 2022 | 6.26 | 6.29 | 6.16 | 6.22 | 6.22 | 5,073,230 |
| 05 Sept 2022 | 6.16 | 6.26 | 6.12 | 6.24 | 6.24 | 7,575,450 |
| 02 Sept 2022 | 6.08 | 6.18 | 6.04 | 6.15 | 6.15 | 6,292,550 |
| 01 Sept 2022 | 6.07 | 6.20 | 6.03 | 6.05 | 6.05 | 6,514,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
