Sinocat Environmental Technology Co.,Ltd. - 688737.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25	26.39	26.39	27.38	24.66	9.25M
August 15, 2025	23.46	24.49	24.49	24.72	23.44	5.62M
August 14, 2025	25.29	23.88	23.88	26.43	23.8	6.01M
August 13, 2025	24.86	24.73	24.73	25.9	24.66	5.87M
August 12, 2025	24.45	24.78	24.78	25.1	24	4.69M
August 11, 2025	23.52	24.16	24.16	24.72	23.42	4.12M
August 08, 2025	23.65	23.63	23.63	24	23.07	4.38M
August 07, 2025	23.46	24.16	24.16	24.98	23.46	6.96M
August 06, 2025	22.19	23.74	23.74	24.23	21.97	7.6M
August 05, 2025	22.02	22.04	22.04	22.44	21.88	2.4M
August 04, 2025	21.37	21.96	21.96	22.03	21.37	1.7M
August 01, 2025	21.5	21.52	21.52	21.79	21.38	1.9M
July 31, 2025	21.71	21.39	21.39	21.99	21.34	2.03M
July 30, 2025	22.19	21.72	21.72	22.32	21.41	2.78M
July 29, 2025	22.51	22.14	22.14	22.51	21.98	1.86M
July 28, 2025	22.19	22.45	22.45	22.57	21.92	2.1M
July 25, 2025	21.62	21.98	21.98	22.39	21.58	2.25M
July 24, 2025	21.32	21.62	21.62	21.88	21.2	2.07M
July 23, 2025	21.39	21.32	21.32	21.55	21.01	2.11M
July 22, 2025	21.52	21.29	21.29	21.77	21.2	1.82M
July 21, 2025	21.56	21.52	21.52	21.66	21.42	1.75M
July 18, 2025	21.73	21.49	21.49	21.73	21.22	1.75M
July 17, 2025	21.39	21.55	21.55	21.92	21.12	2.82M
July 16, 2025	21.13	21.16	21.16	21.39	20.81	1.72M
July 15, 2025	21.5	20.98	20.98	21.62	20.74	3.11M
July 14, 2025	21	21.55	21.55	21.6	20.82	2.6M
July 11, 2025	20.9	20.94	20.94	21.09	20.72	1.86M
July 10, 2025	20.89	20.91	20.91	21.16	20.6	2.12M
July 09, 2025	21.07	20.89	20.89	21.46	20.84	2.9M
July 08, 2025	21.03	21.01	21.01	21.11	20.87	1.96M
July 07, 2025	21.1	21.02	21.02	21.17	20.83	1.99M
July 04, 2025	21.78	21.03	21.03	21.82	20.98	2.03M
July 03, 2025	21.3	21.78	21.78	21.93	21.16	2.23M
July 02, 2025	21.2	21.28	21.28	21.5	21.13	1.83M
July 01, 2025	21.5	21.49	21.49	21.58	21.11	1.87M
June 30, 2025	21.1	21.5	21.5	21.58	21.02	1.85M
June 27, 2025	21.3	21.25	21.25	21.61	21	2.34M
June 26, 2025	20.8	21.2	21.2	22	20.68	4.06M
June 25, 2025	20.77	20.85	20.85	21	20.57	2.43M
June 24, 2025	19.64	20.79	20.79	20.9	19.61	3.58M
June 23, 2025	19.2	19.56	19.56	19.58	19.12	1.56M
June 20, 2025	19.3	19.29	19.29	19.78	19.22	1.97M
June 19, 2025	19.4	19.33	19.33	19.84	19.21	1.85M
June 18, 2025	19.42	19.46	19.46	19.57	19.21	1.6M
June 17, 2025	19.73	19.4	19.4	19.85	19.18	2.56M
June 16, 2025	19.82	19.73	19.73	20.1	19.64	1.26M
June 13, 2025	20.31	19.83	19.83	20.57	19.5	2.61M
June 12, 2025	20.56	20.33	20.33	20.87	20.24	1.55M
June 11, 2025	20.48	20.66	20.66	21.35	20.48	3.16M
June 10, 2025	21.25	20.48	20.48	21.25	20.11	2.19M
June 09, 2025	20.81	21.04	21.04	21.31	20.68	1.9M
June 06, 2025	20.4	20.72	20.72	21.15	20.22	2.43M
June 05, 2025	20.41	20.38	20.38	20.58	20.06	1.98M
June 04, 2025	20.08	20.33	20.33	20.42	20.08	1.27M
June 03, 2025	20.01	20.2	20.2	20.31	19.92	1.54M
May 30, 2025	20.5	20.16	20.16	20.63	20	1.76M
May 29, 2025	20.48	20.46	20.46	21.03	20.06	2.46M
May 28, 2025	20.8	20.31	20.31	20.86	20.25	1.27M
May 27, 2025	20.6	20.67	20.67	20.83	20.19	2.05M
May 26, 2025	20.68	20.59	20.59	20.71	20.3	1.88M

Sinocat Environmental Technology Co.,Ltd. (688737.SS) SHH