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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	15.08	14.85	14.85	15.24	14.32	4.13M
September 05, 2025	14.67	15.01	15.01	15.05	14.56	1.87M
September 04, 2025	14.97	14.6	14.6	14.97	14.34	2.1M
September 03, 2025	15.01	14.75	14.75	15.31	14.58	1.75M
September 02, 2025	15.6	15.13	15.13	15.8	15.03	2.93M
September 01, 2025	15.11	15.6	15.6	15.83	15.06	4.82M
August 29, 2025	15.09	15.25	15.25	15.66	14.87	3.84M
August 28, 2025	15.16	15.22	15.22	16.14	14.5	6.02M
August 27, 2025	15.26	14.54	14.54	15.3	14.53	2.73M
August 26, 2025	15.09	15.14	15.14	15.55	14.83	2.51M
August 25, 2025	14.79	15.09	15.09	15.75	14.6	3.56M
August 22, 2025	14.61	14.65	14.65	14.67	14.35	1.73M
August 21, 2025	14.25	14.54	14.54	14.78	14.25	2.14M
August 20, 2025	14.5	14.38	14.38	14.5	14.21	1.42M
August 19, 2025	14.6	14.49	14.49	14.6	14.14	2.09M
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

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