CECEP Guozhen Environmental Protection Technology Co., Ltd. (300388.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.36 | 6.42 | 6.29 | 6.38 | 6.38 | 5,710,112 |
| May 09, 2024 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 4,900,480 |
| May 08, 2024 | 6.29 | 6.35 | 6.23 | 6.25 | 6.25 | 4,786,000 |
| May 07, 2024 | 6.38 | 6.38 | 6.29 | 6.33 | 6.33 | 5,568,740 |
| May 06, 2024 | 6.37 | 6.42 | 6.31 | 6.39 | 6.39 | 8,416,380 |
| Apr 30, 2024 | 6.26 | 6.33 | 6.23 | 6.31 | 6.31 | 8,488,820 |
| Apr 29, 2024 | 6.18 | 6.29 | 6.13 | 6.29 | 6.29 | 7,425,640 |
| Apr 26, 2024 | 6.18 | 6.21 | 5.98 | 6.19 | 6.19 | 10,138,042 |
| Apr 25, 2024 | 6.22 | 6.42 | 6.14 | 6.21 | 6.21 | 10,476,608 |
| Apr 24, 2024 | 6.06 | 6.12 | 6.02 | 6.10 | 6.10 | 4,601,560 |
| Apr 23, 2024 | 6.11 | 6.16 | 6.06 | 6.11 | 6.11 | 4,421,960 |
| Apr 22, 2024 | 6.10 | 6.17 | 6.02 | 6.06 | 6.06 | 4,479,815 |
| Apr 19, 2024 | 6.02 | 6.19 | 6.00 | 6.15 | 6.15 | 5,271,470 |
| Apr 18, 2024 | 6.19 | 6.29 | 6.06 | 6.08 | 6.08 | 6,889,778 |
| Apr 17, 2024 | 5.94 | 6.24 | 5.87 | 6.23 | 6.23 | 8,936,363 |
| Apr 16, 2024 | 6.12 | 6.15 | 5.86 | 5.90 | 5.90 | 6,268,553 |
| Apr 15, 2024 | 6.31 | 6.33 | 6.02 | 6.13 | 6.13 | 5,017,191 |
| Apr 12, 2024 | 6.35 | 6.40 | 6.29 | 6.30 | 6.30 | 3,277,761 |
| Apr 11, 2024 | 6.30 | 6.43 | 6.22 | 6.36 | 6.36 | 4,211,342 |
| Apr 10, 2024 | 6.31 | 6.44 | 6.22 | 6.27 | 6.27 | 4,227,312 |
| Apr 09, 2024 | 6.22 | 6.35 | 6.22 | 6.34 | 6.34 | 4,365,780 |
| Apr 08, 2024 | 6.43 | 6.47 | 6.21 | 6.22 | 6.22 | 6,451,485 |
| Apr 03, 2024 | 6.34 | 6.45 | 6.27 | 6.44 | 6.44 | 5,806,553 |
| Apr 02, 2024 | 6.29 | 6.43 | 6.28 | 6.35 | 6.35 | 4,764,118 |
| Apr 01, 2024 | 6.19 | 6.35 | 6.19 | 6.29 | 6.29 | 5,232,512 |
| Mar 29, 2024 | 6.10 | 6.26 | 6.08 | 6.21 | 6.21 | 3,440,100 |
| Mar 28, 2024 | 6.03 | 6.16 | 5.99 | 6.13 | 6.13 | 5,773,440 |
| Mar 27, 2024 | 6.11 | 6.26 | 6.00 | 6.00 | 6.00 | 7,091,249 |
| Mar 26, 2024 | 5.97 | 6.32 | 5.93 | 6.16 | 6.16 | 9,886,419 |
| Mar 25, 2024 | 6.04 | 6.15 | 5.97 | 5.97 | 5.97 | 5,748,765 |
| Mar 22, 2024 | 6.20 | 6.24 | 6.03 | 6.08 | 6.08 | 8,299,410 |
| Mar 21, 2024 | 6.16 | 6.50 | 6.05 | 6.26 | 6.26 | 15,404,507 |
| Mar 20, 2024 | 5.93 | 6.01 | 5.89 | 5.99 | 5.99 | 5,256,882 |
| Mar 19, 2024 | 5.92 | 6.00 | 5.89 | 5.94 | 5.94 | 4,388,853 |
| Mar 18, 2024 | 5.90 | 5.93 | 5.86 | 5.93 | 5.93 | 5,807,700 |
| Mar 15, 2024 | 5.77 | 5.88 | 5.73 | 5.87 | 5.87 | 4,845,570 |
| Mar 14, 2024 | 5.77 | 5.88 | 5.69 | 5.80 | 5.80 | 4,267,760 |
| Mar 13, 2024 | 5.82 | 5.85 | 5.73 | 5.80 | 5.80 | 3,393,860 |
| Mar 12, 2024 | 5.75 | 5.86 | 5.72 | 5.83 | 5.83 | 4,215,760 |
| Mar 11, 2024 | 5.69 | 5.78 | 5.68 | 5.76 | 5.76 | 3,412,900 |
| Mar 08, 2024 | 5.68 | 5.70 | 5.62 | 5.68 | 5.68 | 2,252,697 |
| Mar 07, 2024 | 5.63 | 5.75 | 5.63 | 5.66 | 5.66 | 3,045,990 |
| Mar 06, 2024 | 5.61 | 5.72 | 5.61 | 5.63 | 5.63 | 2,969,700 |
| Mar 05, 2024 | 5.76 | 5.76 | 5.60 | 5.64 | 5.64 | 4,156,980 |
| Mar 04, 2024 | 5.74 | 5.80 | 5.65 | 5.79 | 5.79 | 4,352,121 |
| Mar 01, 2024 | 5.74 | 5.83 | 5.67 | 5.76 | 5.76 | 4,570,920 |
| Feb 29, 2024 | 5.53 | 5.74 | 5.49 | 5.73 | 5.73 | 6,061,471 |
| Feb 28, 2024 | 5.91 | 6.01 | 5.52 | 5.54 | 5.54 | 8,421,122 |
| Feb 27, 2024 | 5.73 | 5.91 | 5.69 | 5.91 | 5.91 | 6,105,080 |
| Feb 26, 2024 | 5.70 | 5.82 | 5.62 | 5.79 | 5.79 | 7,680,943 |
| Feb 23, 2024 | 5.61 | 5.70 | 5.56 | 5.69 | 5.69 | 6,113,240 |
| Feb 22, 2024 | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | 4,442,178 |
| Feb 21, 2024 | 5.43 | 5.70 | 5.42 | 5.56 | 5.56 | 7,329,491 |
| Feb 20, 2024 | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | 4,178,203 |
| Feb 19, 2024 | 5.44 | 5.63 | 5.36 | 5.51 | 5.51 | 8,824,346 |
| Feb 08, 2024 | 4.98 | 5.42 | 4.86 | 5.42 | 5.42 | 12,735,848 |
| Feb 07, 2024 | 5.19 | 5.20 | 4.83 | 4.97 | 4.97 | 14,788,273 |
| Feb 06, 2024 | 5.08 | 5.38 | 4.82 | 5.19 | 5.19 | 11,176,248 |
| Feb 05, 2024 | 5.66 | 5.67 | 4.97 | 5.15 | 5.15 | 11,956,668 |
| Feb 02, 2024 | 5.95 | 6.04 | 5.48 | 5.66 | 5.66 | 9,258,120 |
| Feb 01, 2024 | 6.13 | 6.48 | 5.95 | 5.97 | 5.97 | 11,122,201 |
| Jan 31, 2024 | 6.10 | 6.50 | 6.07 | 6.23 | 6.23 | 11,804,989 |
| Jan 30, 2024 | 6.28 | 6.38 | 6.17 | 6.18 | 6.18 | 4,346,147 |
| Jan 29, 2024 | 6.50 | 6.52 | 6.31 | 6.34 | 6.34 | 5,023,966 |
| Jan 26, 2024 | 6.38 | 6.50 | 6.29 | 6.49 | 6.49 | 5,461,500 |
| Jan 25, 2024 | 6.00 | 6.40 | 5.95 | 6.40 | 6.40 | 7,383,968 |
| Jan 24, 2024 | 5.84 | 5.99 | 5.75 | 5.99 | 5.99 | 5,899,300 |
| Jan 23, 2024 | 5.80 | 5.83 | 5.64 | 5.81 | 5.81 | 5,295,661 |
| Jan 22, 2024 | 6.14 | 6.14 | 5.77 | 5.81 | 5.81 | 5,528,448 |
| Jan 19, 2024 | 6.22 | 6.24 | 6.12 | 6.14 | 6.14 | 2,937,860 |
| Jan 18, 2024 | 6.32 | 6.36 | 6.09 | 6.22 | 6.22 | 4,725,466 |
| Jan 17, 2024 | 6.48 | 6.50 | 6.33 | 6.33 | 6.33 | 3,052,420 |
| Jan 16, 2024 | 6.51 | 6.53 | 6.38 | 6.47 | 6.47 | 4,972,740 |
| Jan 15, 2024 | 6.70 | 6.72 | 6.50 | 6.52 | 6.52 | 7,263,660 |
| Jan 12, 2024 | 6.70 | 6.91 | 6.68 | 6.72 | 6.72 | 7,194,100 |
| Jan 11, 2024 | 6.52 | 6.63 | 6.50 | 6.60 | 6.60 | 2,396,940 |
| Jan 10, 2024 | 6.54 | 6.60 | 6.45 | 6.53 | 6.53 | 2,392,280 |
| Jan 09, 2024 | 6.51 | 6.61 | 6.47 | 6.53 | 6.53 | 2,717,500 |
| Jan 08, 2024 | 6.65 | 6.65 | 6.49 | 6.51 | 6.51 | 2,317,500 |
| Jan 05, 2024 | 6.73 | 6.75 | 6.60 | 6.63 | 6.63 | 2,863,078 |
| Jan 04, 2024 | 6.70 | 6.75 | 6.66 | 6.69 | 6.69 | 3,186,617 |
| Jan 03, 2024 | 6.57 | 6.72 | 6.56 | 6.71 | 6.71 | 4,308,398 |
| Jan 02, 2024 | 6.43 | 6.61 | 6.42 | 6.57 | 6.57 | 4,911,260 |
| Dec 29, 2023 | 6.48 | 6.49 | 6.42 | 6.43 | 6.43 | 4,189,220 |
| Dec 28, 2023 | 6.44 | 6.51 | 6.37 | 6.47 | 6.47 | 3,516,400 |
| Dec 27, 2023 | 6.45 | 6.46 | 6.35 | 6.44 | 6.44 | 1,966,600 |
| Dec 26, 2023 | 6.44 | 6.49 | 6.39 | 6.42 | 6.42 | 2,452,360 |
| Dec 25, 2023 | 6.58 | 6.58 | 6.41 | 6.45 | 6.45 | 3,064,216 |
| Dec 22, 2023 | 6.66 | 6.67 | 6.51 | 6.54 | 6.54 | 2,572,640 |
| Dec 21, 2023 | 6.65 | 6.68 | 6.46 | 6.67 | 6.67 | 3,429,785 |
| Dec 20, 2023 | 6.60 | 6.70 | 6.59 | 6.59 | 6.59 | 2,616,360 |
| Dec 19, 2023 | 6.63 | 6.68 | 6.56 | 6.62 | 6.62 | 3,130,968 |
| Dec 18, 2023 | 6.70 | 6.72 | 6.59 | 6.60 | 6.60 | 2,438,000 |
| Dec 15, 2023 | 6.71 | 6.75 | 6.66 | 6.70 | 6.70 | 2,066,665 |
| Dec 14, 2023 | 6.66 | 6.74 | 6.64 | 6.71 | 6.71 | 2,476,800 |
| Dec 13, 2023 | 6.62 | 6.72 | 6.60 | 6.65 | 6.65 | 2,445,140 |
| Dec 12, 2023 | 6.60 | 6.63 | 6.55 | 6.61 | 6.61 | 2,109,100 |
| Dec 11, 2023 | 6.59 | 6.65 | 6.52 | 6.58 | 6.58 | 3,571,980 |
| Dec 08, 2023 | 6.72 | 6.76 | 6.58 | 6.60 | 6.60 | 3,501,460 |
| Dec 07, 2023 | 6.74 | 6.76 | 6.67 | 6.72 | 6.72 | 3,009,880 |
| *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.