Hebei Sailhero Environmental Protection High-tech Co.,Ltd (300137.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.76 | 5.79 | 5.65 | 5.69 | 5.69 | 5,001,700 |
| 09 May 2024 | 5.68 | 5.80 | 5.65 | 5.74 | 5.74 | 6,325,900 |
| 08 May 2024 | 5.61 | 5.75 | 5.54 | 5.68 | 5.68 | 7,075,077 |
| 07 May 2024 | 5.45 | 5.62 | 5.43 | 5.56 | 5.56 | 4,752,383 |
| 06 May 2024 | 5.48 | 5.56 | 5.40 | 5.48 | 5.48 | 4,557,594 |
| 30 Apr 2024 | 5.43 | 5.48 | 5.30 | 5.44 | 5.44 | 4,722,200 |
| 29 Apr 2024 | 5.28 | 5.44 | 5.23 | 5.43 | 5.43 | 5,958,160 |
| 26 Apr 2024 | 5.33 | 5.39 | 5.22 | 5.29 | 5.29 | 7,497,423 |
| 25 Apr 2024 | 5.08 | 5.54 | 5.05 | 5.34 | 5.34 | 11,448,742 |
| 24 Apr 2024 | 5.13 | 5.18 | 5.06 | 5.11 | 5.11 | 3,885,680 |
| 23 Apr 2024 | 5.08 | 5.21 | 5.03 | 5.09 | 5.09 | 4,086,600 |
| 22 Apr 2024 | 5.05 | 5.13 | 4.88 | 5.07 | 5.07 | 4,809,340 |
| 19 Apr 2024 | 4.94 | 5.11 | 4.91 | 5.05 | 5.05 | 5,065,562 |
| 18 Apr 2024 | 5.23 | 5.23 | 4.96 | 4.98 | 4.98 | 9,186,362 |
| 17 Apr 2024 | 4.75 | 5.34 | 4.75 | 5.21 | 5.21 | 13,827,405 |
| 16 Apr 2024 | 5.14 | 5.21 | 4.60 | 4.63 | 4.63 | 15,006,423 |
| 15 Apr 2024 | 5.75 | 5.75 | 5.12 | 5.22 | 5.22 | 16,876,480 |
| 12 Apr 2024 | 5.89 | 5.92 | 5.70 | 5.76 | 5.76 | 11,215,840 |
| 11 Apr 2024 | 6.00 | 6.16 | 5.89 | 5.97 | 5.97 | 18,205,880 |
| 10 Apr 2024 | 6.09 | 6.16 | 5.95 | 6.00 | 6.00 | 15,091,600 |
| 09 Apr 2024 | 5.83 | 6.15 | 5.81 | 6.14 | 6.14 | 22,730,760 |
| 08 Apr 2024 | 5.80 | 6.06 | 5.69 | 5.89 | 5.89 | 23,459,007 |
| 03 Apr 2024 | 5.60 | 5.78 | 5.55 | 5.78 | 5.78 | 11,124,240 |
| 02 Apr 2024 | 5.58 | 5.72 | 5.55 | 5.65 | 5.65 | 10,101,475 |
| 01 Apr 2024 | 5.38 | 5.66 | 5.35 | 5.63 | 5.63 | 17,470,225 |
| 29 Mar 2024 | 5.26 | 5.49 | 5.19 | 5.40 | 5.40 | 7,475,280 |
| 28 Mar 2024 | 5.12 | 5.33 | 5.10 | 5.25 | 5.25 | 9,959,768 |
| 27 Mar 2024 | 5.35 | 5.49 | 5.14 | 5.18 | 5.18 | 13,962,780 |
| 26 Mar 2024 | 5.23 | 5.40 | 5.15 | 5.38 | 5.38 | 15,344,296 |
| 25 Mar 2024 | 5.25 | 5.45 | 5.14 | 5.30 | 5.30 | 14,682,728 |
| 22 Mar 2024 | 5.36 | 5.37 | 5.16 | 5.22 | 5.22 | 11,058,420 |
| 21 Mar 2024 | 5.10 | 5.43 | 5.09 | 5.36 | 5.36 | 25,656,392 |
| 20 Mar 2024 | 5.10 | 5.16 | 5.03 | 5.08 | 5.08 | 8,361,556 |
| 19 Mar 2024 | 5.10 | 5.22 | 5.03 | 5.11 | 5.11 | 7,939,748 |
| 18 Mar 2024 | 5.10 | 5.19 | 5.08 | 5.09 | 5.09 | 6,528,336 |
| 15 Mar 2024 | 4.97 | 5.14 | 4.96 | 5.08 | 5.08 | 7,531,538 |
| 14 Mar 2024 | 4.92 | 5.07 | 4.92 | 5.00 | 5.00 | 8,178,382 |
| 13 Mar 2024 | 4.93 | 4.95 | 4.88 | 4.92 | 4.92 | 4,776,342 |
| 12 Mar 2024 | 4.93 | 4.96 | 4.87 | 4.93 | 4.93 | 5,307,100 |
| 11 Mar 2024 | 4.88 | 4.96 | 4.84 | 4.92 | 4.92 | 6,160,020 |
| 08 Mar 2024 | 4.90 | 4.95 | 4.84 | 4.88 | 4.88 | 4,145,838 |
| 07 Mar 2024 | 4.96 | 4.99 | 4.88 | 4.91 | 4.91 | 4,048,118 |
| 06 Mar 2024 | 4.96 | 5.01 | 4.91 | 4.95 | 4.95 | 4,217,062 |
| 05 Mar 2024 | 5.02 | 5.08 | 4.93 | 4.96 | 4.96 | 6,423,500 |
| 04 Mar 2024 | 5.05 | 5.11 | 4.91 | 5.07 | 5.07 | 11,008,705 |
| 01 Mar 2024 | 4.80 | 5.00 | 4.73 | 4.99 | 4.99 | 11,817,689 |
| 29 Feb 2024 | 4.65 | 4.85 | 4.60 | 4.78 | 4.78 | 8,883,272 |
| 28 Feb 2024 | 4.81 | 5.08 | 4.66 | 4.67 | 4.67 | 17,769,140 |
| 27 Feb 2024 | 4.76 | 4.81 | 4.66 | 4.80 | 4.80 | 5,865,900 |
| 26 Feb 2024 | 4.69 | 4.81 | 4.59 | 4.75 | 4.75 | 8,209,822 |
| 23 Feb 2024 | 4.54 | 4.68 | 4.48 | 4.63 | 4.63 | 8,796,276 |
| 22 Feb 2024 | 4.31 | 4.52 | 4.30 | 4.50 | 4.50 | 9,771,980 |
| 21 Feb 2024 | 4.24 | 4.44 | 4.22 | 4.31 | 4.31 | 8,007,731 |
| 20 Feb 2024 | 4.14 | 4.37 | 4.01 | 4.30 | 4.30 | 9,698,630 |
| 19 Feb 2024 | 4.04 | 4.20 | 4.04 | 4.14 | 4.14 | 10,643,210 |
| 08 Feb 2024 | 3.68 | 4.03 | 3.61 | 4.02 | 4.02 | 12,330,541 |
| 07 Feb 2024 | 3.86 | 3.87 | 3.61 | 3.67 | 3.67 | 15,597,964 |
| 06 Feb 2024 | 3.82 | 4.05 | 3.53 | 3.88 | 3.88 | 13,223,994 |
| 05 Feb 2024 | 4.44 | 4.44 | 3.79 | 3.86 | 3.86 | 18,581,020 |
| 02 Feb 2024 | 4.93 | 4.95 | 4.26 | 4.49 | 4.49 | 14,639,881 |
| 01 Feb 2024 | 4.88 | 5.06 | 4.76 | 4.92 | 4.92 | 13,763,459 |
| 31 Jan 2024 | 4.87 | 5.10 | 4.85 | 5.00 | 5.00 | 14,238,590 |
| 30 Jan 2024 | 5.10 | 5.18 | 4.95 | 4.96 | 4.96 | 7,942,741 |
| 29 Jan 2024 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | 8,032,760 |
| 26 Jan 2024 | 5.14 | 5.34 | 5.08 | 5.22 | 5.22 | 8,755,301 |
| 25 Jan 2024 | 4.92 | 5.13 | 4.88 | 5.13 | 5.13 | 7,579,440 |
| 24 Jan 2024 | 4.83 | 4.90 | 4.67 | 4.88 | 4.88 | 8,150,800 |
| 23 Jan 2024 | 4.80 | 4.95 | 4.67 | 4.79 | 4.79 | 7,501,288 |
| 22 Jan 2024 | 5.07 | 5.11 | 4.72 | 4.80 | 4.80 | 8,016,720 |
| 19 Jan 2024 | 5.17 | 5.20 | 5.03 | 5.06 | 5.06 | 7,588,822 |
| 18 Jan 2024 | 5.32 | 5.34 | 5.03 | 5.18 | 5.18 | 10,229,038 |
| 17 Jan 2024 | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | 6,869,600 |
| 16 Jan 2024 | 5.54 | 5.56 | 5.36 | 5.48 | 5.48 | 10,564,820 |
| 15 Jan 2024 | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | 6,793,880 |
| 12 Jan 2024 | 5.69 | 5.82 | 5.61 | 5.63 | 5.63 | 10,826,600 |
| 11 Jan 2024 | 5.60 | 5.66 | 5.57 | 5.63 | 5.63 | 4,298,740 |
| 10 Jan 2024 | 5.65 | 5.73 | 5.55 | 5.60 | 5.60 | 5,868,382 |
| 09 Jan 2024 | 5.63 | 5.73 | 5.60 | 5.65 | 5.65 | 4,705,896 |
| 08 Jan 2024 | 5.76 | 5.77 | 5.64 | 5.64 | 5.64 | 6,804,320 |
| 05 Jan 2024 | 5.83 | 6.03 | 5.73 | 5.78 | 5.78 | 14,765,921 |
| 04 Jan 2024 | 5.69 | 5.84 | 5.69 | 5.84 | 5.84 | 8,868,285 |
| 03 Jan 2024 | 5.74 | 5.76 | 5.64 | 5.70 | 5.70 | 6,983,124 |
| 02 Jan 2024 | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | 13,475,660 |
| 29 Dec 2023 | 5.56 | 5.59 | 5.52 | 5.56 | 5.56 | 7,662,444 |
| 28 Dec 2023 | 5.54 | 5.58 | 5.38 | 5.57 | 5.57 | 9,246,151 |
| 27 Dec 2023 | 5.56 | 5.58 | 5.39 | 5.58 | 5.58 | 8,716,700 |
| 26 Dec 2023 | 5.59 | 5.60 | 5.49 | 5.60 | 5.60 | 5,767,100 |
| 25 Dec 2023 | 5.76 | 5.76 | 5.52 | 5.56 | 5.56 | 5,576,560 |
| 22 Dec 2023 | 5.77 | 5.77 | 5.66 | 5.67 | 5.67 | 6,446,802 |
| 21 Dec 2023 | 5.75 | 5.78 | 5.63 | 5.74 | 5.74 | 7,063,560 |
| 20 Dec 2023 | 5.80 | 5.88 | 5.73 | 5.73 | 5.73 | 5,596,060 |
| 19 Dec 2023 | 5.82 | 5.84 | 5.73 | 5.78 | 5.78 | 5,270,000 |
| 18 Dec 2023 | 5.87 | 5.94 | 5.81 | 5.83 | 5.83 | 7,953,220 |
| 15 Dec 2023 | 5.92 | 5.96 | 5.81 | 5.86 | 5.86 | 4,733,880 |
| 14 Dec 2023 | 5.86 | 5.98 | 5.85 | 5.91 | 5.91 | 6,476,900 |
| 13 Dec 2023 | 5.87 | 5.91 | 5.82 | 5.83 | 5.83 | 6,619,483 |
| 12 Dec 2023 | 5.85 | 5.92 | 5.77 | 5.89 | 5.89 | 9,478,260 |
| 11 Dec 2023 | 5.80 | 5.92 | 5.74 | 5.86 | 5.86 | 14,196,780 |
| 08 Dec 2023 | 6.38 | 6.53 | 5.86 | 5.86 | 5.86 | 23,959,076 |
| 07 Dec 2023 | 5.99 | 6.06 | 5.99 | 6.00 | 6.00 | 4,941,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.