Shanghai Sheng Jian Environment Technology Co., Ltd. - 603324.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.2	26.04	26.04	27.2	26.01	2.44M
October 16, 2025	27.23	27.28	27.28	27.29	26.87	1.84M
October 15, 2025	27.38	27.24	27.24	27.49	26.9	2.14M
October 14, 2025	28.35	27.51	27.51	28.5	27.29	3.49M
October 13, 2025	26.9	28.22	28.22	28.3	26.8	4.19M
October 10, 2025	28	27.69	27.69	28.12	27.49	4.54M
October 09, 2025	27.49	28.41	28.41	29.29	27.18	7.3M
September 30, 2025	27.28	27.5	27.5	27.69	27.08	2.71M
September 29, 2025	27.56	27.14	27.14	27.66	27.03	3.18M
September 26, 2025	27.23	27.56	27.56	28.1	27.01	4.28M
September 25, 2025	27.62	27.23	27.23	27.79	27.1	3.89M
September 24, 2025	26.92	27.81	27.81	28.18	26.72	6.4M
September 23, 2025	26.4	27.07	27.07	27.16	25.58	4.43M
September 22, 2025	26.51	26.4	26.4	26.64	26.08	1.97M
September 19, 2025	26.04	26.4	26.4	26.65	25.95	3.24M
September 18, 2025	25.84	26.11	26.11	26.82	25.75	4.69M
September 17, 2025	25.64	25.82	25.82	26.04	25.5	2.13M
September 16, 2025	25.46	25.58	25.58	25.58	25.3	1.41M
September 15, 2025	25.44	25.46	25.46	26.06	25.44	1.71M
September 12, 2025	25.58	25.45	25.45	25.63	25.3	2.05M
September 11, 2025	25.11	25.63	25.63	25.67	24.79	2.65M
September 10, 2025	25.28	25.15	25.15	25.44	25.12	1.28M
September 09, 2025	25.81	25.28	25.28	25.84	25.26	1.63M
September 08, 2025	25.5	25.92	25.92	26	25.32	1.88M
September 05, 2025	25.06	25.49	25.49	25.53	25.03	1.55M
September 04, 2025	25.43	25.11	25.11	25.65	24.71	2.32M
September 03, 2025	25.75	25.41	25.41	26.1	25.25	2.56M
September 02, 2025	26.58	25.68	25.68	26.63	25.5	3.27M
September 01, 2025	26.21	26.63	26.63	27.86	26.09	4.3M
August 29, 2025	27.12	26.2	26.2	27.13	26.14	3.71M
August 28, 2025	26.63	27.12	27.12	27.36	26.16	7.2M
August 27, 2025	27.9	27.63	27.63	28.52	27.58	5.99M
August 26, 2025	27.75	27.91	27.91	28.25	27.52	3.31M
August 25, 2025	27.86	27.85	27.85	28.07	27.54	3.75M
August 22, 2025	27.39	27.7	27.7	27.89	27.32	3.69M
August 21, 2025	27.77	27.47	27.47	28.02	27.23	2.7M
August 20, 2025	27.6	27.77	27.77	27.79	27.39	2.37M
August 19, 2025	27.83	27.78	27.78	27.86	27.4	2.8M
August 18, 2025	27.7	27.99	27.99	28.28	27.62	3.67M
August 15, 2025	27.04	27.5	27.5	27.61	26.94	3.03M
August 14, 2025	27.4	26.9	26.9	27.83	26.89	3.4M
August 13, 2025	27.78	27.61	27.61	28.15	27.55	3.7M
August 12, 2025	27.69	27.77	27.77	27.94	27.25	3.76M
August 11, 2025	27.04	27.59	27.59	27.69	27.04	2.92M
August 08, 2025	27.56	27.18	27.18	27.65	27.03	2.79M
August 07, 2025	27.45	27.48	27.48	27.87	27.2	4.04M
August 06, 2025	26.93	27.44	27.44	27.49	26.86	3.61M
August 05, 2025	26.95	27.1	27.1	27.35	26.85	2.91M
August 04, 2025	26.54	26.9	26.9	26.92	26.28	2.22M
August 01, 2025	26.33	26.9	26.9	27.5	26.22	3.79M
July 31, 2025	26.48	26.35	26.35	26.89	26.15	2.48M
July 30, 2025	26.99	26.6	26.6	26.99	26.37	2.45M
July 29, 2025	26.91	26.98	26.98	27.22	26.72	2.9M
July 28, 2025	26.98	26.94	26.94	27.17	26.68	2.25M
July 25, 2025	27.25	26.98	26.98	27.25	26.76	3.46M
July 24, 2025	26.52	27.38	27.38	27.97	26.3	6.95M
July 23, 2025	25.93	26.51	26.51	26.9	25.81	3.85M
July 22, 2025	26.2	26.08	26.08	26.29	26.04	1.78M
July 21, 2025	26.01	26.17	26.17	26.25	25.95	1.74M
July 18, 2025	26.28	26.15	26.15	26.45	25.91	1.96M

Shanghai Sheng Jian Environment Technology Co., Ltd. (603324.SS) SHH