Shanghai CEO Environmental Protection Technology Co., Ltd - 688335.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.11	14.59	14.59	14.76	13.98	3.26M
August 15, 2025	13.93	14.05	14.05	14.25	13.69	1.62M
August 14, 2025	14.43	13.82	13.82	14.5	13.8	2.1M
August 13, 2025	14.53	14.36	14.36	14.63	14.31	1.21M
August 12, 2025	14.57	14.53	14.53	14.72	14.31	1.61M
August 11, 2025	14.45	14.45	14.45	14.54	14.25	2.05M
August 08, 2025	14.41	14.43	14.43	14.62	14.18	1.38M
August 07, 2025	14.47	14.52	14.52	14.62	14.23	1.57M
August 06, 2025	14.39	14.5	14.5	14.55	14.1	1.98M
August 05, 2025	14.36	14.33	14.33	14.49	14.07	1.48M
August 04, 2025	14.31	14.32	14.32	14.44	14.01	1.96M
August 01, 2025	13.47	14.14	14.14	14.71	13.45	3.86M
July 31, 2025	14.2	13.48	13.48	14.2	13.48	1.81M
July 30, 2025	14.08	14.14	14.14	14.22	13.88	1.83M
July 29, 2025	14.26	14.02	14.02	14.4	13.76	2.95M
July 28, 2025	14.24	14.33	14.33	14.39	13.83	2.9M
July 25, 2025	14.37	14.24	14.24	14.9	14.02	4.33M
July 24, 2025	13.8	14.37	14.37	14.49	13.54	4.3M
July 23, 2025	13.14	13.49	13.49	13.69	12.82	3.44M
July 22, 2025	12.51	13.15	13.15	13.74	12.44	4.99M
July 21, 2025	12.06	12.59	12.59	12.73	12.06	2.48M
July 18, 2025	12.12	12.17	12.17	12.23	11.9	2.11M
July 17, 2025	12.24	12.17	12.17	12.26	12.09	776,806
July 16, 2025	12.07	12.2	12.2	12.27	11.9	1.26M
July 15, 2025	12.19	11.9	11.9	12.31	11.82	1.62M
July 14, 2025	12.16	12.22	12.22	12.36	12.01	1.66M
July 11, 2025	12.02	11.98	11.98	12.05	11.8	974,939
July 10, 2025	12.08	11.96	11.96	12.09	11.89	816,759
July 09, 2025	12.16	12.03	12.03	12.16	11.98	849,498
July 08, 2025	12.12	12.08	12.08	12.13	11.92	812,286
July 07, 2025	11.89	12.07	12.07	12.07	11.8	861,786
July 04, 2025	11.92	11.89	11.89	12.12	11.86	1.06M
July 03, 2025	11.97	12.06	12.06	12.14	11.91	1.13M
July 02, 2025	12.18	11.97	11.97	12.37	11.84	2.13M
July 01, 2025	12.2	12.37	12.37	12.49	12.2	1.56M
June 30, 2025	12.02	12.2	12.2	12.34	11.85	1.39M
June 27, 2025	11.81	11.84	11.84	11.99	11.68	1.25M
June 26, 2025	11.82	11.72	11.72	11.83	11.63	1.19M
June 25, 2025	11.75	11.78	11.78	11.85	11.61	1.73M
June 24, 2025	11.82	11.7	11.7	11.86	11.69	1.29M
June 23, 2025	11.69	11.76	11.76	11.76	11.57	778,943
June 20, 2025	11.78	11.64	11.64	11.95	11.6	872,641
June 19, 2025	11.97	11.83	11.83	12.23	11.79	1.21M
June 18, 2025	12	11.98	11.98	12.07	11.84	1M
June 17, 2025	11.91	12	12	12.01	11.8	868,963
June 16, 2025	12.13	11.91	11.91	12.18	11.85	960,930
June 13, 2025	12.15	11.99	11.99	12.26	11.89	1.25M
June 12, 2025	12.27	12.09	12.09	12.35	12.03	1.24M
June 11, 2025	12.42	12.29	12.29	12.65	12.29	1.33M
June 10, 2025	12.9	12.34	12.34	12.96	12.19	2.2M
June 09, 2025	12.87	12.9	12.9	12.97	12.69	1.33M
June 06, 2025	12.8	12.81	12.81	12.97	12.56	1.36M
June 05, 2025	13.03	12.83	12.83	13.13	12.71	1.19M
June 04, 2025	12.64	12.97	12.97	13.1	12.64	1.37M
June 03, 2025	13.02	12.69	12.69	13.09	12.65	1.65M
May 30, 2025	12.85	12.87	12.87	13.06	12.75	1.42M
May 29, 2025	12.72	12.77	12.77	12.92	12.62	1.9M
May 28, 2025	12.54	12.8	12.6	12.99	12.4	2.61M
May 27, 2025	12.38	12.5	12.3	12.66	12.21	1.52M
May 26, 2025	11.99	12.29	12.28	12.43	11.87	1.9M

Shanghai CEO Environmental Protection Technology Co., Ltd (688335.SS) SHH