CECEP Environmental Protection Co., Ltd. (300140.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 7.13 | 7.22 | 7.06 | 7.17 | 7.17 | 5,001,500 |
| May 09, 2024 | 7.06 | 7.16 | 7.05 | 7.12 | 7.12 | 3,517,500 |
| May 08, 2024 | 7.12 | 7.14 | 7.04 | 7.06 | 7.06 | 3,848,100 |
| May 07, 2024 | 7.21 | 7.21 | 7.08 | 7.12 | 7.12 | 4,923,882 |
| May 06, 2024 | 7.07 | 7.24 | 7.06 | 7.19 | 7.19 | 6,449,412 |
| Apr 30, 2024 | 6.95 | 6.98 | 6.85 | 6.98 | 6.98 | 4,629,350 |
| Apr 29, 2024 | 6.74 | 6.93 | 6.72 | 6.93 | 6.93 | 4,922,204 |
| Apr 26, 2024 | 6.66 | 6.78 | 6.59 | 6.74 | 6.74 | 4,360,750 |
| Apr 25, 2024 | 6.59 | 6.76 | 6.56 | 6.69 | 6.69 | 4,012,297 |
| Apr 24, 2024 | 6.48 | 6.64 | 6.46 | 6.63 | 6.63 | 3,873,848 |
| Apr 23, 2024 | 6.50 | 6.54 | 6.41 | 6.45 | 6.45 | 4,108,700 |
| Apr 22, 2024 | 6.72 | 6.72 | 6.36 | 6.47 | 6.47 | 7,193,300 |
| Apr 19, 2024 | 6.56 | 6.63 | 6.42 | 6.61 | 6.61 | 4,925,600 |
| Apr 18, 2024 | 6.62 | 6.78 | 6.48 | 6.51 | 6.51 | 6,172,100 |
| Apr 17, 2024 | 6.10 | 6.61 | 6.08 | 6.60 | 6.60 | 8,265,771 |
| Apr 16, 2024 | 6.49 | 6.51 | 6.00 | 6.03 | 6.03 | 8,173,700 |
| Apr 15, 2024 | 6.64 | 6.71 | 6.38 | 6.48 | 6.48 | 5,569,500 |
| Apr 12, 2024 | 6.75 | 6.83 | 6.60 | 6.62 | 6.62 | 3,516,000 |
| Apr 11, 2024 | 6.62 | 6.87 | 6.52 | 6.78 | 6.78 | 6,246,700 |
| Apr 10, 2024 | 6.73 | 6.74 | 6.56 | 6.63 | 6.63 | 3,508,640 |
| Apr 09, 2024 | 6.56 | 6.75 | 6.56 | 6.73 | 6.73 | 3,247,600 |
| Apr 08, 2024 | 6.77 | 6.77 | 6.58 | 6.60 | 6.60 | 4,002,400 |
| Apr 03, 2024 | 6.79 | 6.82 | 6.66 | 6.73 | 6.73 | 3,225,100 |
| Apr 02, 2024 | 6.85 | 6.87 | 6.77 | 6.82 | 6.82 | 3,776,200 |
| Apr 01, 2024 | 6.73 | 6.83 | 6.69 | 6.82 | 6.82 | 5,209,100 |
| Mar 29, 2024 | 6.68 | 6.81 | 6.64 | 6.75 | 6.75 | 2,434,800 |
| Mar 28, 2024 | 6.52 | 6.72 | 6.51 | 6.66 | 6.66 | 4,599,168 |
| Mar 27, 2024 | 6.75 | 6.79 | 6.50 | 6.50 | 6.50 | 4,011,282 |
| Mar 26, 2024 | 6.85 | 6.85 | 6.65 | 6.76 | 6.76 | 4,222,814 |
| Mar 25, 2024 | 6.95 | 6.97 | 6.77 | 6.77 | 6.77 | 5,033,000 |
| Mar 22, 2024 | 7.08 | 7.12 | 6.91 | 6.99 | 6.99 | 4,546,965 |
| Mar 21, 2024 | 7.08 | 7.14 | 7.02 | 7.07 | 7.07 | 4,215,064 |
| Mar 20, 2024 | 7.10 | 7.11 | 7.04 | 7.09 | 7.09 | 4,973,700 |
| Mar 19, 2024 | 7.15 | 7.15 | 7.04 | 7.07 | 7.07 | 4,576,700 |
| Mar 18, 2024 | 7.01 | 7.13 | 7.00 | 7.12 | 7.12 | 6,012,894 |
| Mar 15, 2024 | 6.89 | 7.01 | 6.81 | 7.00 | 7.00 | 4,213,102 |
| Mar 14, 2024 | 6.97 | 7.10 | 6.82 | 6.93 | 6.93 | 5,905,600 |
| Mar 13, 2024 | 7.08 | 7.09 | 6.95 | 6.99 | 6.99 | 4,441,800 |
| Mar 12, 2024 | 7.03 | 7.09 | 6.93 | 7.00 | 7.00 | 5,187,500 |
| Mar 11, 2024 | 6.83 | 7.06 | 6.76 | 7.03 | 7.03 | 7,409,100 |
| Mar 08, 2024 | 6.73 | 6.82 | 6.70 | 6.80 | 6.80 | 3,913,850 |
| Mar 07, 2024 | 6.88 | 6.89 | 6.73 | 6.76 | 6.76 | 4,231,632 |
| Mar 06, 2024 | 6.77 | 6.87 | 6.72 | 6.80 | 6.80 | 4,089,000 |
| Mar 05, 2024 | 6.96 | 6.99 | 6.74 | 6.78 | 6.78 | 5,672,070 |
| Mar 04, 2024 | 6.95 | 7.03 | 6.91 | 6.97 | 6.97 | 5,602,455 |
| Mar 01, 2024 | 6.95 | 7.08 | 6.90 | 6.98 | 6.98 | 5,440,900 |
| Feb 29, 2024 | 6.66 | 6.99 | 6.62 | 6.99 | 6.99 | 7,755,450 |
| Feb 28, 2024 | 7.04 | 7.18 | 6.75 | 6.77 | 6.77 | 11,372,455 |
| Feb 27, 2024 | 6.93 | 7.01 | 6.85 | 7.01 | 7.01 | 6,827,255 |
| Feb 26, 2024 | 6.86 | 7.05 | 6.77 | 6.95 | 6.95 | 7,679,700 |
| Feb 23, 2024 | 6.72 | 6.88 | 6.65 | 6.86 | 6.86 | 7,687,701 |
| Feb 22, 2024 | 6.55 | 6.76 | 6.54 | 6.71 | 6.71 | 5,539,434 |
| Feb 21, 2024 | 6.50 | 6.81 | 6.40 | 6.63 | 6.63 | 8,099,946 |
| Feb 20, 2024 | 6.57 | 6.59 | 6.43 | 6.55 | 6.55 | 5,136,410 |
| Feb 19, 2024 | 6.52 | 6.70 | 6.42 | 6.63 | 6.63 | 10,696,276 |
| Feb 08, 2024 | 6.08 | 6.53 | 5.81 | 6.50 | 6.50 | 14,536,278 |
| Feb 07, 2024 | 6.23 | 6.44 | 5.99 | 6.12 | 6.12 | 14,166,920 |
| Feb 06, 2024 | 5.88 | 6.53 | 5.55 | 6.28 | 6.28 | 12,459,700 |
| Feb 05, 2024 | 6.45 | 6.48 | 5.77 | 5.94 | 5.94 | 12,810,900 |
| Feb 02, 2024 | 6.94 | 7.24 | 6.33 | 6.59 | 6.59 | 14,401,398 |
| Feb 01, 2024 | 7.10 | 7.19 | 6.81 | 6.95 | 6.95 | 17,891,048 |
| Jan 31, 2024 | 6.88 | 7.44 | 6.71 | 7.28 | 7.28 | 20,461,902 |
| Jan 30, 2024 | 7.00 | 7.04 | 6.79 | 6.82 | 6.82 | 4,585,200 |
| Jan 29, 2024 | 7.20 | 7.29 | 7.04 | 7.04 | 7.04 | 7,228,800 |
| Jan 26, 2024 | 7.10 | 7.26 | 7.08 | 7.16 | 7.16 | 6,452,802 |
| Jan 25, 2024 | 6.70 | 7.15 | 6.61 | 7.15 | 7.15 | 8,308,601 |
| Jan 24, 2024 | 6.44 | 6.76 | 6.44 | 6.74 | 6.74 | 6,772,786 |
| Jan 23, 2024 | 6.35 | 6.47 | 6.25 | 6.45 | 6.45 | 4,677,400 |
| Jan 22, 2024 | 6.72 | 6.79 | 6.28 | 6.36 | 6.36 | 4,694,150 |
| Jan 19, 2024 | 6.90 | 6.93 | 6.73 | 6.77 | 6.77 | 3,894,500 |
| Jan 18, 2024 | 7.09 | 7.14 | 6.69 | 6.87 | 6.87 | 5,982,648 |
| Jan 17, 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 2,829,400 |
| Jan 16, 2024 | 7.26 | 7.33 | 7.17 | 7.25 | 7.25 | 3,298,300 |
| Jan 15, 2024 | 7.34 | 7.35 | 7.16 | 7.25 | 7.25 | 3,785,900 |
| Jan 12, 2024 | 7.46 | 7.64 | 7.37 | 7.39 | 7.39 | 6,072,300 |
| Jan 11, 2024 | 7.21 | 7.38 | 7.16 | 7.34 | 7.34 | 3,001,402 |
| Jan 10, 2024 | 7.25 | 7.33 | 7.12 | 7.22 | 7.22 | 2,976,302 |
| Jan 09, 2024 | 7.28 | 7.39 | 7.25 | 7.27 | 7.27 | 2,482,402 |
| Jan 08, 2024 | 7.39 | 7.42 | 7.28 | 7.29 | 7.29 | 3,452,350 |
| Jan 05, 2024 | 7.49 | 7.58 | 7.36 | 7.39 | 7.39 | 3,931,400 |
| Jan 04, 2024 | 7.45 | 7.52 | 7.43 | 7.52 | 7.52 | 3,291,949 |
| Jan 03, 2024 | 7.48 | 7.52 | 7.40 | 7.50 | 7.50 | 4,067,362 |
| Jan 02, 2024 | 7.37 | 7.51 | 7.34 | 7.48 | 7.48 | 3,903,200 |
| Dec 29, 2023 | 7.25 | 7.40 | 7.23 | 7.37 | 7.37 | 3,868,714 |
| Dec 28, 2023 | 7.11 | 7.31 | 7.05 | 7.28 | 7.28 | 4,787,552 |
| Dec 27, 2023 | 7.01 | 7.14 | 6.97 | 7.11 | 7.11 | 3,275,900 |
| Dec 26, 2023 | 7.11 | 7.12 | 7.00 | 7.01 | 7.01 | 3,569,200 |
| Dec 25, 2023 | 7.31 | 7.37 | 7.09 | 7.11 | 7.11 | 5,759,600 |
| Dec 22, 2023 | 7.41 | 7.47 | 7.31 | 7.35 | 7.35 | 4,732,400 |
| Dec 21, 2023 | 7.21 | 7.47 | 7.13 | 7.42 | 7.42 | 7,197,100 |
| Dec 20, 2023 | 7.26 | 7.32 | 7.19 | 7.21 | 7.21 | 2,644,732 |
| Dec 19, 2023 | 7.23 | 7.28 | 7.17 | 7.25 | 7.25 | 2,933,100 |
| Dec 18, 2023 | 7.37 | 7.37 | 7.18 | 7.20 | 7.20 | 3,771,280 |
| Dec 15, 2023 | 7.40 | 7.44 | 7.34 | 7.37 | 7.37 | 3,322,100 |
| Dec 14, 2023 | 7.43 | 7.48 | 7.37 | 7.39 | 7.39 | 3,023,300 |
| Dec 13, 2023 | 7.32 | 7.46 | 7.30 | 7.41 | 7.41 | 3,932,514 |
| Dec 12, 2023 | 7.40 | 7.42 | 7.31 | 7.36 | 7.36 | 3,871,200 |
| Dec 11, 2023 | 7.15 | 7.44 | 7.08 | 7.35 | 7.35 | 7,594,648 |
| Dec 08, 2023 | 7.25 | 7.35 | 7.12 | 7.12 | 7.12 | 4,030,600 |
| Dec 07, 2023 | 7.36 | 7.39 | 7.20 | 7.22 | 7.22 | 5,672,900 |
| *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.