CEVIA Enviro Inc. - 000885.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.58	13.36	13.36	13.62	13.35	6.46M
February 12, 2026	13.68	13.58	13.58	13.7	13.56	4.98M
February 11, 2026	13.66	13.68	13.68	13.77	13.63	4.94M
February 10, 2026	13.72	13.65	13.65	13.76	13.65	4.39M
February 09, 2026	13.75	13.75	13.75	13.78	13.66	5.34M
February 06, 2026	13.66	13.66	13.66	13.81	13.58	5.77M
February 05, 2026	13.79	13.73	13.73	13.83	13.66	3.73M
February 04, 2026	13.71	13.84	13.84	13.86	13.7	5.38M
February 03, 2026	13.71	13.72	13.72	13.76	13.53	5.81M
February 02, 2026	14.07	13.6	13.6	14.18	13.57	10.01M
January 30, 2026	14.04	14.1	14.1	14.16	13.9	10.65M
January 29, 2026	14.1	14.13	14.13	14.15	14.02	7.09M
January 28, 2026	14.12	14.12	14.12	14.22	14.05	7.01M
January 27, 2026	14.22	14.14	14.14	14.28	13.96	6M
January 26, 2026	14.22	14.26	14.26	14.33	14.1	7.2M
January 23, 2026	13.82	14.22	14.22	14.27	13.82	6.79M
January 22, 2026	14.12	14.17	14.17	14.18	14.08	4.83M
January 21, 2026	14.14	14.11	14.11	14.18	14.07	6.16M
January 20, 2026	13.99	14.21	14.21	14.21	13.98	8.43M
January 19, 2026	13.82	13.99	13.99	14	13.78	5.51M
January 16, 2026	13.95	13.82	13.82	14	13.79	4.44M
January 15, 2026	13.77	13.88	13.88	13.92	13.75	4.04M
January 14, 2026	13.95	13.78	13.78	14.08	13.75	8.29M
January 13, 2026	14	13.97	13.97	14.11	13.93	6.33M
January 12, 2026	13.9	13.98	13.98	13.98	13.86	6.42M
January 09, 2026	13.94	13.96	13.96	14.03	13.87	4.36M
January 08, 2026	13.95	13.94	13.94	13.97	13.84	3.56M
January 07, 2026	14.02	13.89	13.89	14.12	13.89	5.73M
January 06, 2026	14.06	14.01	14.01	14.06	13.94	5.58M
January 05, 2026	13.84	14.06	14.06	14.11	13.84	7.64M
December 31, 2025	13.71	13.72	13.72	13.78	13.65	3M
December 30, 2025	13.66	13.71	13.71	13.74	13.6	2.97M
December 29, 2025	13.81	13.71	13.71	13.87	13.7	2.97M
December 26, 2025	13.8	13.81	13.81	13.89	13.77	2.99M
December 25, 2025	13.81	13.79	13.79	13.85	13.72	3.38M
December 24, 2025	13.78	13.79	13.79	13.84	13.72	2.69M
December 23, 2025	13.77	13.72	13.72	13.95	13.69	3.74M
December 22, 2025	13.77	13.73	13.73	13.81	13.68	2.73M
December 19, 2025	13.58	13.77	13.77	13.85	13.56	4.1M
December 18, 2025	13.45	13.58	13.58	13.6	13.43	2.21M
December 17, 2025	13.35	13.5	13.5	13.54	13.27	3.32M
December 16, 2025	13.6	13.36	13.36	13.63	13.31	4.8M
December 15, 2025	13.53	13.6	13.6	13.64	13.48	2.91M
December 12, 2025	13.5	13.54	13.54	13.66	13.48	5.27M
December 11, 2025	13.65	13.49	13.49	13.68	13.48	3.49M
December 10, 2025	13.63	13.64	13.64	13.71	13.55	3.08M
December 09, 2025	13.81	13.6	13.6	13.86	13.59	3.98M
December 08, 2025	13.88	13.79	13.79	13.91	13.78	4.31M
December 05, 2025	13.72	13.8	13.8	13.84	13.64	2.79M
December 04, 2025	13.72	13.73	13.73	13.84	13.69	2.83M
December 03, 2025	13.9	13.8	13.8	13.96	13.79	5.46M
December 02, 2025	13.87	13.9	13.9	13.92	13.82	2.58M
December 01, 2025	13.82	13.91	13.91	13.92	13.8	3.6M
November 28, 2025	13.72	13.87	13.87	13.87	13.63	3.48M
November 27, 2025	13.75	13.73	13.73	13.81	13.7	2.48M
November 26, 2025	13.8	13.75	13.75	13.87	13.74	2.81M
November 25, 2025	13.71	13.77	13.77	13.85	13.65	3.91M
November 24, 2025	13.72	13.64	13.64	13.75	13.58	3.88M
November 21, 2025	14.08	13.69	13.69	14.09	13.68	7.26M
November 20, 2025	14.17	14.08	14.08	14.18	14.05	3.79M

CEVIA Enviro Inc. (000885.SZ) SHZ