CEVIA Enviro Inc. (000885.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 12.94 | 13.05 | 12.67 | 12.72 | 12.72 | 7,278,882 |
| May 20, 2024 | 12.64 | 13.14 | 12.46 | 13.00 | 13.00 | 13,316,840 |
| May 17, 2024 | 12.53 | 12.61 | 12.24 | 12.49 | 12.49 | 4,439,080 |
| May 16, 2024 | 12.46 | 12.72 | 12.38 | 12.39 | 12.39 | 3,923,640 |
| May 15, 2024 | 12.67 | 12.76 | 12.45 | 12.45 | 12.45 | 3,849,100 |
| May 14, 2024 | 12.71 | 12.84 | 12.62 | 12.70 | 12.70 | 4,784,330 |
| May 13, 2024 | 12.43 | 12.89 | 12.37 | 12.75 | 12.75 | 7,905,000 |
| May 10, 2024 | 12.91 | 12.92 | 12.37 | 12.45 | 12.45 | 9,731,231 |
| May 09, 2024 | 12.92 | 13.23 | 12.86 | 12.95 | 12.95 | 8,965,410 |
| May 08, 2024 | 13.13 | 13.23 | 12.93 | 12.94 | 12.94 | 6,451,398 |
| May 07, 2024 | 12.99 | 13.20 | 12.92 | 13.13 | 13.13 | 7,212,275 |
| May 06, 2024 | 12.38 | 13.08 | 12.29 | 13.06 | 13.06 | 12,617,486 |
| Apr 30, 2024 | 12.30 | 12.45 | 12.16 | 12.31 | 12.31 | 11,347,016 |
| Apr 29, 2024 | 11.82 | 12.26 | 11.72 | 12.22 | 12.22 | 17,237,325 |
| Apr 26, 2024 | 13.01 | 13.11 | 12.16 | 12.64 | 12.64 | 14,404,233 |
| Apr 25, 2024 | 13.15 | 13.30 | 13.08 | 13.12 | 13.12 | 4,504,051 |
| Apr 24, 2024 | 12.88 | 13.14 | 12.88 | 13.14 | 13.14 | 5,545,201 |
| Apr 23, 2024 | 13.21 | 13.27 | 12.90 | 12.90 | 12.90 | 6,410,031 |
| Apr 22, 2024 | 13.31 | 13.55 | 13.19 | 13.19 | 13.19 | 7,962,476 |
| Apr 19, 2024 | 13.12 | 13.42 | 13.08 | 13.31 | 13.31 | 6,842,395 |
| Apr 18, 2024 | 13.20 | 13.54 | 13.13 | 13.15 | 13.15 | 9,685,479 |
| Apr 17, 2024 | 12.93 | 13.31 | 12.83 | 13.31 | 13.31 | 9,389,268 |
| Apr 16, 2024 | 13.32 | 13.35 | 12.71 | 12.76 | 12.76 | 11,988,379 |
| Apr 15, 2024 | 13.18 | 13.43 | 12.72 | 13.39 | 13.39 | 12,191,404 |
| Apr 12, 2024 | 13.01 | 13.21 | 12.92 | 13.09 | 13.09 | 7,957,476 |
| Apr 11, 2024 | 12.63 | 13.08 | 12.52 | 13.05 | 13.05 | 9,604,232 |
| Apr 10, 2024 | 12.85 | 13.01 | 12.60 | 12.69 | 12.69 | 7,190,399 |
| Apr 09, 2024 | 12.70 | 13.03 | 12.61 | 12.89 | 12.89 | 7,513,070 |
| Apr 08, 2024 | 12.67 | 13.05 | 12.60 | 12.74 | 12.74 | 9,980,163 |
| Apr 03, 2024 | 12.65 | 12.72 | 12.45 | 12.71 | 12.71 | 6,876,216 |
| Apr 02, 2024 | 12.88 | 12.91 | 12.61 | 12.68 | 12.68 | 6,614,087 |
| Apr 01, 2024 | 12.56 | 12.91 | 12.55 | 12.90 | 12.90 | 7,936,813 |
| Mar 29, 2024 | 12.33 | 12.65 | 12.32 | 12.55 | 12.55 | 5,417,731 |
| Mar 28, 2024 | 12.30 | 12.43 | 12.22 | 12.32 | 12.32 | 7,357,411 |
| Mar 27, 2024 | 12.55 | 12.72 | 12.28 | 12.29 | 12.29 | 7,458,230 |
| Mar 26, 2024 | 12.52 | 12.65 | 12.44 | 12.59 | 12.59 | 5,994,419 |
| Mar 25, 2024 | 12.45 | 12.81 | 12.41 | 12.56 | 12.56 | 8,147,040 |
| Mar 22, 2024 | 12.72 | 12.73 | 12.42 | 12.50 | 12.50 | 9,138,663 |
| Mar 21, 2024 | 12.80 | 12.94 | 12.68 | 12.82 | 12.82 | 7,629,119 |
| Mar 20, 2024 | 12.85 | 12.98 | 12.67 | 12.83 | 12.83 | 10,210,409 |
| Mar 19, 2024 | 13.16 | 13.18 | 12.88 | 12.89 | 12.89 | 12,275,054 |
| Mar 18, 2024 | 13.22 | 13.66 | 13.17 | 13.20 | 13.20 | 19,663,035 |
| Mar 15, 2024 | 13.36 | 13.60 | 12.91 | 13.21 | 13.21 | 25,624,217 |
| Mar 14, 2024 | 12.33 | 13.54 | 12.27 | 13.14 | 13.14 | 34,707,750 |
| Mar 13, 2024 | 12.59 | 12.60 | 12.25 | 12.31 | 12.31 | 12,089,978 |
| Mar 12, 2024 | 12.71 | 13.15 | 12.33 | 12.66 | 12.66 | 18,892,756 |
| Mar 11, 2024 | 12.25 | 12.74 | 12.15 | 12.60 | 12.60 | 17,712,829 |
| Mar 08, 2024 | 11.72 | 12.01 | 11.67 | 11.99 | 11.99 | 7,254,088 |
| Mar 07, 2024 | 11.75 | 11.89 | 11.70 | 11.73 | 11.73 | 4,073,359 |
| Mar 06, 2024 | 11.67 | 11.93 | 11.67 | 11.74 | 11.74 | 5,423,367 |
| Mar 05, 2024 | 11.69 | 11.71 | 11.54 | 11.66 | 11.66 | 5,328,790 |
| Mar 04, 2024 | 11.82 | 11.82 | 11.61 | 11.71 | 11.71 | 4,416,257 |
| Mar 01, 2024 | 11.84 | 11.88 | 11.66 | 11.81 | 11.81 | 4,863,431 |
| Feb 29, 2024 | 11.41 | 11.86 | 11.37 | 11.80 | 11.80 | 7,312,093 |
| Feb 28, 2024 | 11.82 | 11.94 | 11.47 | 11.47 | 11.47 | 7,614,630 |
| Feb 27, 2024 | 11.45 | 11.87 | 11.40 | 11.80 | 11.80 | 6,853,315 |
| Feb 26, 2024 | 11.66 | 11.67 | 11.42 | 11.49 | 11.49 | 6,265,009 |
| Feb 23, 2024 | 11.46 | 11.72 | 11.30 | 11.70 | 11.70 | 7,740,742 |
| Feb 22, 2024 | 11.32 | 11.47 | 11.22 | 11.46 | 11.46 | 5,108,222 |
| Feb 21, 2024 | 11.17 | 11.63 | 11.15 | 11.36 | 11.36 | 9,229,138 |
| Feb 20, 2024 | 11.23 | 11.24 | 11.07 | 11.19 | 11.19 | 5,959,046 |
| Feb 19, 2024 | 11.28 | 11.35 | 11.13 | 11.24 | 11.24 | 7,334,043 |
| Feb 08, 2024 | 11.10 | 11.42 | 11.06 | 11.17 | 11.17 | 9,824,009 |
| Feb 07, 2024 | 10.77 | 11.13 | 10.71 | 11.06 | 11.06 | 9,803,629 |
| Feb 06, 2024 | 10.01 | 11.04 | 9.97 | 10.77 | 10.77 | 11,594,276 |
| Feb 05, 2024 | 10.14 | 10.42 | 9.49 | 10.17 | 10.17 | 13,344,028 |
| Feb 02, 2024 | 10.72 | 10.84 | 9.93 | 10.27 | 10.27 | 9,887,778 |
| Feb 01, 2024 | 10.91 | 10.96 | 10.55 | 10.74 | 10.74 | 5,690,060 |
| Jan 31, 2024 | 11.28 | 11.38 | 10.86 | 10.98 | 10.98 | 7,191,624 |
| Jan 30, 2024 | 11.41 | 11.54 | 11.29 | 11.35 | 11.35 | 5,484,459 |
| Jan 29, 2024 | 11.49 | 11.64 | 11.38 | 11.40 | 11.40 | 5,490,168 |
| Jan 26, 2024 | 11.55 | 11.64 | 11.45 | 11.53 | 11.53 | 4,745,040 |
| Jan 25, 2024 | 11.32 | 11.54 | 11.26 | 11.53 | 11.53 | 8,051,924 |
| Jan 24, 2024 | 10.90 | 11.36 | 10.90 | 11.32 | 11.32 | 8,635,948 |
| Jan 23, 2024 | 10.35 | 11.07 | 10.23 | 10.92 | 10.92 | 8,439,072 |
| Jan 22, 2024 | 10.88 | 10.92 | 10.31 | 10.40 | 10.40 | 6,685,321 |
| Jan 19, 2024 | 10.85 | 10.98 | 10.76 | 10.83 | 10.83 | 4,688,462 |
| Jan 18, 2024 | 11.03 | 11.11 | 10.57 | 10.88 | 10.88 | 8,068,465 |
| Jan 17, 2024 | 11.35 | 11.44 | 11.10 | 11.11 | 11.11 | 4,311,972 |
| Jan 16, 2024 | 11.50 | 11.51 | 11.22 | 11.37 | 11.37 | 5,685,577 |
| Jan 15, 2024 | 11.49 | 11.53 | 11.37 | 11.44 | 11.44 | 5,537,040 |
| Jan 12, 2024 | 11.62 | 11.82 | 11.49 | 11.51 | 11.51 | 13,044,351 |
| Jan 11, 2024 | 11.31 | 11.38 | 11.25 | 11.30 | 11.30 | 4,684,921 |
| Jan 10, 2024 | 11.48 | 11.49 | 11.29 | 11.29 | 11.29 | 4,396,950 |
| Jan 09, 2024 | 11.38 | 11.49 | 11.30 | 11.49 | 11.49 | 4,957,355 |
| Jan 08, 2024 | 11.38 | 11.55 | 11.30 | 11.31 | 11.31 | 4,344,996 |
| Jan 05, 2024 | 11.45 | 11.62 | 11.39 | 11.41 | 11.41 | 5,310,076 |
| Jan 04, 2024 | 11.52 | 11.56 | 11.38 | 11.50 | 11.50 | 3,214,544 |
| Jan 03, 2024 | 11.49 | 11.50 | 11.35 | 11.49 | 11.49 | 3,925,123 |
| Jan 02, 2024 | 11.34 | 11.58 | 11.29 | 11.46 | 11.46 | 5,514,511 |
| Dec 29, 2023 | 11.29 | 11.42 | 11.23 | 11.34 | 11.34 | 4,590,330 |
| Dec 28, 2023 | 11.01 | 11.35 | 11.01 | 11.27 | 11.27 | 5,571,849 |
| Dec 27, 2023 | 10.95 | 11.09 | 10.83 | 11.07 | 11.07 | 3,046,260 |
| Dec 26, 2023 | 10.99 | 11.06 | 10.88 | 10.92 | 10.92 | 4,134,083 |
| Dec 25, 2023 | 11.14 | 11.14 | 10.78 | 10.93 | 10.93 | 6,704,280 |
| Dec 22, 2023 | 11.16 | 11.23 | 10.99 | 11.15 | 11.15 | 4,786,730 |
| Dec 21, 2023 | 11.01 | 11.11 | 10.91 | 11.08 | 11.08 | 4,387,622 |
| Dec 20, 2023 | 11.00 | 11.21 | 10.99 | 11.07 | 11.07 | 4,166,670 |
| Dec 19, 2023 | 11.11 | 11.18 | 10.93 | 11.03 | 11.03 | 4,737,675 |
| Dec 18, 2023 | 11.30 | 11.36 | 11.10 | 11.13 | 11.13 | 6,105,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.