Chongqing Sanfeng Environment Group Corp., Ltd. (601827.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 8.23 | 8.37 | 8.20 | 8.22 | 8.22 | 3,673,200 |
| 19 Jun 2024 | 8.32 | 8.43 | 8.25 | 8.28 | 8.28 | 4,219,293 |
| 18 Jun 2024 | 8.34 | 8.44 | 8.21 | 8.38 | 8.38 | 7,616,109 |
| 17 Jun 2024 | 8.47 | 8.60 | 8.25 | 8.34 | 8.34 | 10,669,455 |
| 14 Jun 2024 | 8.64 | 8.71 | 8.50 | 8.50 | 8.50 | 7,450,400 |
| 13 Jun 2024 | 8.41 | 8.80 | 8.41 | 8.69 | 8.69 | 10,618,435 |
| 12 Jun 2024 | 8.37 | 8.49 | 8.33 | 8.46 | 8.46 | 3,586,535 |
| 11 Jun 2024 | 8.45 | 8.55 | 8.33 | 8.42 | 8.42 | 6,017,098 |
| 07 Jun 2024 | 8.38 | 8.52 | 8.32 | 8.51 | 8.51 | 6,886,400 |
| 07 Jun 2024 | 0.235 Dividend | |||||
| 06 Jun 2024 | 8.55 | 8.60 | 8.46 | 8.54 | 8.31 | 7,544,400 |
| 05 Jun 2024 | 8.74 | 8.76 | 8.52 | 8.55 | 8.31 | 6,618,295 |
| 04 Jun 2024 | 8.65 | 8.76 | 8.62 | 8.72 | 8.48 | 5,757,500 |
| 03 Jun 2024 | 8.74 | 8.81 | 8.51 | 8.66 | 8.42 | 8,434,050 |
| 31 May 2024 | 8.80 | 8.88 | 8.72 | 8.79 | 8.55 | 7,974,628 |
| 30 May 2024 | 8.80 | 8.84 | 8.62 | 8.74 | 8.50 | 8,708,700 |
| 29 May 2024 | 8.87 | 8.87 | 8.71 | 8.78 | 8.54 | 4,114,500 |
| 28 May 2024 | 8.90 | 8.91 | 8.78 | 8.83 | 8.59 | 4,850,600 |
| 27 May 2024 | 8.75 | 8.90 | 8.73 | 8.87 | 8.63 | 8,185,200 |
| 24 May 2024 | 8.70 | 8.87 | 8.68 | 8.72 | 8.48 | 7,011,875 |
| 23 May 2024 | 8.74 | 8.82 | 8.64 | 8.70 | 8.46 | 8,320,900 |
| 22 May 2024 | 8.74 | 8.90 | 8.70 | 8.76 | 8.52 | 8,170,400 |
| 21 May 2024 | 8.70 | 8.86 | 8.66 | 8.80 | 8.56 | 7,417,200 |
| 20 May 2024 | 8.63 | 8.79 | 8.57 | 8.74 | 8.50 | 7,708,920 |
| 17 May 2024 | 8.66 | 8.73 | 8.53 | 8.69 | 8.45 | 9,660,617 |
| 16 May 2024 | 8.72 | 8.80 | 8.60 | 8.60 | 8.36 | 11,025,295 |
| 15 May 2024 | 8.64 | 8.91 | 8.59 | 8.78 | 8.54 | 20,194,965 |
| 14 May 2024 | 8.45 | 8.68 | 8.36 | 8.64 | 8.40 | 18,281,825 |
| 13 May 2024 | 8.29 | 8.50 | 8.25 | 8.45 | 8.22 | 15,942,310 |
| 10 May 2024 | 8.30 | 8.31 | 8.21 | 8.28 | 8.05 | 6,652,300 |
| 09 May 2024 | 8.19 | 8.29 | 8.17 | 8.27 | 8.04 | 9,332,274 |
| 08 May 2024 | 8.16 | 8.29 | 8.15 | 8.19 | 7.96 | 9,276,765 |
| 07 May 2024 | 8.17 | 8.23 | 8.12 | 8.17 | 7.95 | 7,906,170 |
| 06 May 2024 | 8.25 | 8.33 | 8.15 | 8.24 | 8.01 | 15,483,716 |
| 30 Apr 2024 | 7.92 | 8.25 | 7.89 | 8.16 | 7.94 | 18,445,562 |
| 29 Apr 2024 | 7.72 | 7.83 | 7.71 | 7.83 | 7.61 | 8,489,295 |
| 26 Apr 2024 | 7.68 | 7.80 | 7.67 | 7.74 | 7.53 | 6,437,310 |
| 25 Apr 2024 | 7.74 | 7.74 | 7.64 | 7.71 | 7.50 | 7,585,500 |
| 24 Apr 2024 | 7.73 | 7.85 | 7.66 | 7.75 | 7.54 | 8,134,069 |
| 23 Apr 2024 | 7.92 | 7.93 | 7.76 | 7.76 | 7.55 | 6,349,845 |
| 22 Apr 2024 | 8.00 | 8.03 | 7.87 | 7.94 | 7.72 | 6,662,706 |
| 19 Apr 2024 | 7.78 | 8.02 | 7.75 | 7.93 | 7.71 | 9,229,751 |
| 18 Apr 2024 | 7.85 | 7.93 | 7.75 | 7.80 | 7.59 | 5,969,089 |
| 17 Apr 2024 | 7.64 | 7.86 | 7.61 | 7.85 | 7.63 | 8,056,461 |
| 16 Apr 2024 | 7.79 | 7.82 | 7.58 | 7.59 | 7.38 | 8,582,207 |
| 15 Apr 2024 | 7.73 | 7.91 | 7.66 | 7.80 | 7.59 | 9,869,782 |
| 12 Apr 2024 | 7.82 | 7.84 | 7.71 | 7.72 | 7.51 | 3,250,700 |
| 11 Apr 2024 | 7.66 | 7.88 | 7.63 | 7.82 | 7.60 | 6,053,789 |
| 10 Apr 2024 | 7.74 | 7.77 | 7.65 | 7.71 | 7.50 | 3,980,400 |
| 09 Apr 2024 | 7.73 | 7.82 | 7.71 | 7.75 | 7.54 | 4,316,300 |
| 08 Apr 2024 | 7.76 | 7.90 | 7.73 | 7.75 | 7.54 | 8,099,328 |
| 03 Apr 2024 | 7.74 | 7.82 | 7.68 | 7.79 | 7.58 | 5,003,754 |
| 02 Apr 2024 | 7.67 | 7.79 | 7.66 | 7.73 | 7.52 | 6,391,379 |
| 01 Apr 2024 | 7.63 | 7.70 | 7.60 | 7.68 | 7.47 | 7,886,353 |
| 29 Mar 2024 | 7.88 | 7.90 | 7.53 | 7.67 | 7.46 | 10,358,884 |
| 28 Mar 2024 | 7.80 | 8.04 | 7.79 | 8.00 | 7.78 | 7,499,850 |
| 27 Mar 2024 | 7.92 | 7.97 | 7.84 | 7.84 | 7.62 | 4,957,628 |
| 26 Mar 2024 | 7.74 | 7.92 | 7.71 | 7.92 | 7.70 | 4,919,200 |
| 25 Mar 2024 | 7.81 | 7.86 | 7.72 | 7.74 | 7.53 | 4,871,729 |
| 22 Mar 2024 | 7.88 | 7.92 | 7.78 | 7.80 | 7.59 | 4,663,680 |
| 21 Mar 2024 | 7.91 | 7.94 | 7.86 | 7.91 | 7.69 | 3,358,300 |
| 20 Mar 2024 | 7.94 | 7.94 | 7.80 | 7.90 | 7.68 | 4,720,084 |
| 19 Mar 2024 | 8.02 | 8.03 | 7.88 | 7.92 | 7.70 | 6,289,101 |
| 18 Mar 2024 | 7.79 | 8.02 | 7.68 | 8.02 | 7.80 | 12,109,000 |
| 15 Mar 2024 | 7.58 | 7.81 | 7.54 | 7.77 | 7.56 | 9,029,800 |
| 14 Mar 2024 | 7.50 | 7.59 | 7.50 | 7.54 | 7.33 | 6,620,239 |
| 13 Mar 2024 | 7.59 | 7.59 | 7.48 | 7.51 | 7.30 | 5,238,263 |
| 12 Mar 2024 | 7.60 | 7.62 | 7.48 | 7.60 | 7.39 | 4,335,613 |
| 11 Mar 2024 | 7.43 | 7.62 | 7.42 | 7.59 | 7.38 | 4,976,305 |
| 08 Mar 2024 | 7.36 | 7.52 | 7.35 | 7.43 | 7.23 | 4,478,418 |
| 07 Mar 2024 | 7.36 | 7.43 | 7.34 | 7.37 | 7.17 | 3,932,313 |
| 06 Mar 2024 | 7.26 | 7.39 | 7.25 | 7.36 | 7.16 | 4,258,663 |
| 05 Mar 2024 | 7.31 | 7.37 | 7.24 | 7.27 | 7.07 | 4,449,200 |
| 04 Mar 2024 | 7.32 | 7.35 | 7.26 | 7.31 | 7.11 | 3,200,500 |
| 01 Mar 2024 | 7.32 | 7.43 | 7.30 | 7.34 | 7.14 | 5,290,850 |
| 29 Feb 2024 | 7.15 | 7.33 | 7.15 | 7.32 | 7.12 | 5,916,600 |
| 28 Feb 2024 | 7.40 | 7.45 | 7.17 | 7.18 | 6.98 | 8,449,900 |
| 27 Feb 2024 | 7.33 | 7.39 | 7.30 | 7.39 | 7.19 | 3,127,000 |
| 26 Feb 2024 | 7.44 | 7.48 | 7.32 | 7.33 | 7.13 | 6,455,130 |
| 23 Feb 2024 | 7.41 | 7.47 | 7.35 | 7.45 | 7.24 | 4,270,180 |
| 22 Feb 2024 | 7.37 | 7.44 | 7.31 | 7.42 | 7.22 | 4,716,411 |
| 21 Feb 2024 | 7.32 | 7.47 | 7.30 | 7.39 | 7.19 | 5,275,000 |
| 20 Feb 2024 | 7.38 | 7.42 | 7.30 | 7.37 | 7.17 | 4,825,938 |
| 19 Feb 2024 | 7.31 | 7.40 | 7.25 | 7.39 | 7.19 | 9,335,225 |
| 08 Feb 2024 | 7.09 | 7.27 | 6.88 | 7.26 | 7.06 | 13,106,185 |
| 07 Feb 2024 | 7.10 | 7.24 | 6.93 | 7.02 | 6.83 | 11,778,213 |
| 06 Feb 2024 | 6.79 | 7.20 | 6.69 | 7.11 | 6.91 | 14,094,266 |
| 05 Feb 2024 | 7.18 | 7.18 | 6.83 | 6.90 | 6.71 | 11,567,600 |
| 02 Feb 2024 | 7.39 | 7.43 | 7.08 | 7.17 | 6.97 | 7,443,500 |
| 01 Feb 2024 | 7.49 | 7.56 | 7.31 | 7.40 | 7.20 | 6,220,200 |
| 31 Jan 2024 | 7.58 | 7.68 | 7.43 | 7.51 | 7.30 | 7,311,478 |
| 30 Jan 2024 | 7.61 | 7.80 | 7.61 | 7.65 | 7.44 | 5,315,363 |
| 29 Jan 2024 | 7.71 | 7.81 | 7.63 | 7.66 | 7.45 | 4,635,018 |
| 26 Jan 2024 | 7.67 | 7.78 | 7.64 | 7.70 | 7.49 | 5,187,611 |
| 25 Jan 2024 | 7.40 | 7.65 | 7.34 | 7.65 | 7.44 | 5,238,598 |
| 24 Jan 2024 | 7.28 | 7.42 | 7.11 | 7.39 | 7.19 | 5,836,152 |
| 23 Jan 2024 | 7.12 | 7.30 | 7.02 | 7.27 | 7.07 | 5,905,565 |
| 22 Jan 2024 | 7.46 | 7.50 | 7.07 | 7.12 | 6.92 | 5,187,700 |
| 19 Jan 2024 | 7.50 | 7.55 | 7.42 | 7.44 | 7.24 | 3,076,800 |
| 18 Jan 2024 | 7.68 | 7.70 | 7.33 | 7.52 | 7.31 | 5,744,700 |
| *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.