New Zealand markets closed

Chongqing Sanfeng Environment Group Corp., Ltd. (601827.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.50-0.19 (-2.19%)
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248.648.718.508.508.507,450,400
13 Jun 20248.418.808.418.698.6910,618,435
12 Jun 20248.378.498.338.468.463,586,535
11 Jun 20248.458.558.338.428.426,017,098
07 Jun 20248.388.528.328.518.516,886,400
07 Jun 20240.235 Dividend
06 Jun 20248.558.608.468.548.317,544,400
05 Jun 20248.748.768.528.558.316,618,295
04 Jun 20248.658.768.628.728.485,757,500
03 Jun 20248.748.818.518.668.428,434,050
31 May 20248.808.888.728.798.557,974,628
30 May 20248.808.848.628.748.508,708,700
29 May 20248.878.878.718.788.544,114,500
28 May 20248.908.918.788.838.594,850,600
27 May 20248.758.908.738.878.638,185,200
24 May 20248.708.878.688.728.487,011,875
23 May 20248.748.828.648.708.468,320,900
22 May 20248.748.908.708.768.528,170,400
21 May 20248.708.868.668.808.567,417,200
20 May 20248.638.798.578.748.507,708,920
17 May 20248.668.738.538.698.459,660,617
16 May 20248.728.808.608.608.3611,025,295
15 May 20248.648.918.598.788.5420,194,965
14 May 20248.458.688.368.648.4018,281,825
13 May 20248.298.508.258.458.2215,942,310
10 May 20248.308.318.218.288.056,652,300
09 May 20248.198.298.178.278.049,332,274
08 May 20248.168.298.158.197.969,276,765
07 May 20248.178.238.128.177.957,906,170
06 May 20248.258.338.158.248.0115,483,716
30 Apr 20247.928.257.898.167.9418,445,562
29 Apr 20247.727.837.717.837.618,489,295
26 Apr 20247.687.807.677.747.536,437,310
25 Apr 20247.747.747.647.717.507,585,500
24 Apr 20247.737.857.667.757.548,134,069
23 Apr 20247.927.937.767.767.556,349,845
22 Apr 20248.008.037.877.947.726,662,706
19 Apr 20247.788.027.757.937.719,229,751
18 Apr 20247.857.937.757.807.595,969,089
17 Apr 20247.647.867.617.857.638,056,461
16 Apr 20247.797.827.587.597.388,582,207
15 Apr 20247.737.917.667.807.599,869,782
12 Apr 20247.827.847.717.727.513,250,700
11 Apr 20247.667.887.637.827.606,053,789
10 Apr 20247.747.777.657.717.503,980,400
09 Apr 20247.737.827.717.757.544,316,300
08 Apr 20247.767.907.737.757.548,099,328
03 Apr 20247.747.827.687.797.585,003,754
02 Apr 20247.677.797.667.737.526,391,379
01 Apr 20247.637.707.607.687.477,886,353
29 Mar 20247.887.907.537.677.4610,358,884
28 Mar 20247.808.047.798.007.787,499,850
27 Mar 20247.927.977.847.847.624,957,628
26 Mar 20247.747.927.717.927.704,919,200
25 Mar 20247.817.867.727.747.534,871,729
22 Mar 20247.887.927.787.807.594,663,680
21 Mar 20247.917.947.867.917.693,358,300
20 Mar 20247.947.947.807.907.684,720,084
19 Mar 20248.028.037.887.927.706,289,101
18 Mar 20247.798.027.688.027.8012,109,000
15 Mar 20247.587.817.547.777.569,029,800
14 Mar 20247.507.597.507.547.336,620,239
13 Mar 20247.597.597.487.517.305,238,263
12 Mar 20247.607.627.487.607.394,335,613
11 Mar 20247.437.627.427.597.384,976,305
08 Mar 20247.367.527.357.437.234,478,418
07 Mar 20247.367.437.347.377.173,932,313
06 Mar 20247.267.397.257.367.164,258,663
05 Mar 20247.317.377.247.277.074,449,200
04 Mar 20247.327.357.267.317.113,200,500
01 Mar 20247.327.437.307.347.145,290,850
29 Feb 20247.157.337.157.327.125,916,600
28 Feb 20247.407.457.177.186.988,449,900
27 Feb 20247.337.397.307.397.193,127,000
26 Feb 20247.447.487.327.337.136,455,130
23 Feb 20247.417.477.357.457.244,270,180
22 Feb 20247.377.447.317.427.224,716,411
21 Feb 20247.327.477.307.397.195,275,000
20 Feb 20247.387.427.307.377.174,825,938
19 Feb 20247.317.407.257.397.199,335,225
08 Feb 20247.097.276.887.267.0613,106,185
07 Feb 20247.107.246.937.026.8311,778,213
06 Feb 20246.797.206.697.116.9114,094,266
05 Feb 20247.187.186.836.906.7111,567,600
02 Feb 20247.397.437.087.176.977,443,500
01 Feb 20247.497.567.317.407.206,220,200
31 Jan 20247.587.687.437.517.307,311,478
30 Jan 20247.617.807.617.657.445,315,363
29 Jan 20247.717.817.637.667.454,635,018
26 Jan 20247.677.787.647.707.495,187,611
25 Jan 20247.407.657.347.657.445,238,598
24 Jan 20247.287.427.117.397.195,836,152
23 Jan 20247.127.307.027.277.075,905,565
22 Jan 20247.467.507.077.126.925,187,700
19 Jan 20247.507.557.427.447.243,076,800
18 Jan 20247.687.707.337.527.315,744,700
17 Jan 20247.817.837.657.667.453,051,900
16 Jan 20247.827.827.617.777.564,248,421
15 Jan 20247.827.887.787.837.613,163,300
12 Jan 20247.837.947.837.837.614,553,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...