Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.30-0.09 (-1.67%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20215.435.435.245.305.302,803,000
16 Sept 20215.435.495.375.395.393,100,580
15 Sept 20215.355.535.325.455.454,340,018
14 Sept 20215.455.455.325.355.352,660,690
13 Sept 20215.365.465.325.445.442,892,954
10 Sept 20215.405.435.345.355.352,959,970
09 Sept 20215.385.415.355.395.392,626,450
08 Sept 20215.355.405.325.385.383,275,374
07 Sept 20215.315.355.295.345.342,332,780
06 Sept 20215.275.315.245.315.312,128,690
03 Sept 20215.255.315.215.265.262,579,230
02 Sept 20215.235.265.195.235.231,970,580
01 Sept 20215.245.295.145.235.233,152,380
31 Aug 20215.215.295.195.245.242,265,158
30 Aug 20215.295.325.185.215.212,571,870
27 Aug 20215.305.345.235.305.302,620,280
26 Aug 20215.275.385.235.345.344,451,240
25 Aug 20215.255.295.215.295.293,782,147
24 Aug 20215.385.425.285.315.313,593,290
23 Aug 20215.195.325.135.295.294,020,280
20 Aug 20215.135.175.015.145.143,135,950
19 Aug 20215.165.185.115.145.141,816,960
18 Aug 20215.075.185.035.175.172,498,989
17 Aug 20215.175.245.055.085.082,820,870
16 Aug 20215.185.225.175.185.181,986,100
13 Aug 20215.145.195.145.185.181,501,710
12 Aug 20215.225.235.155.175.172,286,560
11 Aug 20215.115.225.115.215.212,794,330
10 Aug 20215.075.155.055.135.132,412,100
09 Aug 20214.975.084.955.065.061,952,800
06 Aug 20215.005.074.924.964.962,320,880
05 Aug 20215.055.055.005.025.021,596,250
04 Aug 20215.025.095.025.055.052,313,640
03 Aug 20215.075.135.005.045.042,691,000
02 Aug 20214.965.074.935.075.072,340,490
30 July 20214.905.004.904.954.951,841,130
29 July 20214.864.944.854.914.912,268,690
28 July 20215.005.004.744.844.843,609,990
27 July 20215.165.175.005.005.003,089,707
26 July 20215.225.245.105.165.162,705,360
23 July 20215.325.355.195.225.223,238,230
22 July 20215.305.375.295.345.342,989,250
21 July 20215.305.415.295.315.312,278,610
20 July 20215.195.285.155.275.271,996,200
19 July 20215.295.295.175.195.192,868,100
16 July 20215.315.355.265.275.272,619,480
15 July 20215.405.445.245.325.323,056,660
14 July 20215.475.525.415.415.412,932,320
13 July 20215.465.505.415.475.473,321,770
12 July 20215.445.505.415.455.453,828,298
09 July 20215.335.445.325.445.442,821,880
08 July 20215.415.435.335.345.342,794,670
07 July 20215.415.455.395.405.402,495,930
06 July 20215.385.455.355.415.412,827,650
05 July 20215.275.405.275.405.402,572,444
02 July 20215.355.355.245.275.273,684,870
01 July 20215.475.475.325.325.323,612,585
30 June 20215.465.485.395.475.474,100,550
29 June 20215.445.495.405.455.454,014,466
28 June 20215.575.615.455.465.467,782,330
25 June 20215.795.805.535.625.6210,314,140
24 June 20215.795.905.725.865.865,081,200
24 June 20210.077 Dividend
24 June 20211:1 Stock split
23 June 20215.906.005.855.885.8111,833,030
22 June 20215.895.945.825.885.817,109,115
21 June 20215.755.855.725.835.754,985,500
18 June 20215.925.955.745.795.728,059,480
17 June 20215.675.955.655.855.7810,359,805
16 June 20215.805.885.655.685.617,452,550
15 June 20215.785.985.735.885.8112,384,360
11 June 20215.805.985.775.825.7412,628,203
10 June 20215.725.735.665.695.624,095,796
09 June 20215.795.815.695.725.655,916,710
08 June 20215.725.835.675.805.727,970,576
07 June 20215.655.715.625.715.634,361,896
04 June 20215.705.755.585.655.587,698,730
03 June 20215.745.825.705.745.669,678,280
02 June 20215.785.815.685.745.669,632,522
01 June 20215.835.835.725.785.7112,972,263
31 May 20215.815.955.785.885.8017,815,670
28 May 20216.156.385.785.895.8235,039,745
27 May 20215.556.065.526.065.9813,438,031
26 May 20215.425.735.385.515.4411,269,828
25 May 20215.535.535.405.425.358,143,330
24 May 20215.485.645.395.545.4713,371,930
21 May 20215.265.485.255.485.419,931,740
20 May 20215.315.385.255.275.205,558,506
19 May 20215.265.355.225.325.255,992,610
18 May 20215.325.335.195.265.197,583,030
17 May 20215.455.485.325.355.289,364,550
14 May 20215.325.585.315.485.4111,771,930
13 May 20215.405.475.315.315.248,878,350
12 May 20215.515.535.435.455.377,900,750
11 May 20215.475.605.395.505.4310,040,784
10 May 20215.465.595.385.495.4211,140,220
07 May 20215.785.785.525.575.5015,808,022
06 May 20215.696.055.595.845.7620,455,802
30 Apr 20216.026.065.625.765.6917,139,332
29 Apr 20216.036.235.675.965.8832,546,437
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...