Advertisement
Advertisement
Yuancheng Environment Co., Ltd. (603388.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | - | - | - | - | - | - |
| May 16, 2022 | 7.41 | 7.70 | 7.32 | 7.53 | 7.53 | 12,203,157 |
| May 13, 2022 | 7.65 | 7.68 | 7.17 | 7.39 | 7.39 | 18,384,080 |
| May 12, 2022 | 6.83 | 7.29 | 6.76 | 7.29 | 7.29 | 7,932,717 |
| May 11, 2022 | 6.78 | 6.98 | 6.61 | 6.63 | 6.63 | 8,315,280 |
| May 10, 2022 | 6.39 | 6.79 | 6.34 | 6.78 | 6.78 | 8,670,660 |
| May 09, 2022 | 6.19 | 6.62 | 6.19 | 6.47 | 6.47 | 5,486,960 |
| May 06, 2022 | 6.12 | 6.28 | 6.07 | 6.13 | 6.13 | 3,138,600 |
| May 05, 2022 | 6.12 | 6.36 | 6.02 | 6.22 | 6.22 | 4,205,039 |
| Apr 29, 2022 | 5.84 | 6.20 | 5.84 | 6.11 | 6.11 | 5,432,170 |
| Apr 28, 2022 | 5.98 | 6.02 | 5.66 | 5.75 | 5.75 | 4,883,800 |
| Apr 27, 2022 | 5.92 | 6.05 | 5.37 | 6.05 | 6.05 | 5,528,540 |
| Apr 26, 2022 | 6.15 | 6.27 | 5.93 | 5.97 | 5.97 | 5,634,520 |
| Apr 25, 2022 | 6.40 | 6.60 | 6.13 | 6.17 | 6.17 | 5,952,060 |
| Apr 22, 2022 | 6.52 | 6.63 | 6.41 | 6.50 | 6.50 | 3,765,020 |
| Apr 21, 2022 | 7.08 | 7.08 | 6.58 | 6.62 | 6.62 | 6,766,392 |
| Apr 20, 2022 | 7.13 | 7.31 | 7.00 | 7.09 | 7.09 | 4,453,560 |
| Apr 19, 2022 | 6.89 | 7.20 | 6.89 | 7.16 | 7.16 | 5,685,560 |
| Apr 18, 2022 | 7.20 | 7.30 | 6.80 | 6.98 | 6.98 | 6,917,940 |
| Apr 15, 2022 | 7.71 | 7.76 | 7.18 | 7.20 | 7.20 | 10,117,440 |
| Apr 14, 2022 | 7.67 | 8.00 | 7.67 | 7.71 | 7.71 | 5,420,880 |
| Apr 13, 2022 | 7.99 | 7.99 | 7.64 | 7.65 | 7.65 | 8,961,640 |
| Apr 12, 2022 | 8.09 | 8.10 | 7.70 | 8.09 | 8.09 | 10,348,840 |
| Apr 11, 2022 | 8.18 | 8.43 | 8.08 | 8.17 | 8.17 | 14,844,540 |
| Apr 08, 2022 | 8.08 | 8.45 | 8.06 | 8.42 | 8.42 | 16,733,420 |
| Apr 07, 2022 | 8.23 | 8.25 | 8.01 | 8.08 | 8.08 | 6,882,940 |
| Apr 06, 2022 | 7.85 | 8.25 | 7.85 | 8.23 | 8.23 | 12,037,760 |
| Apr 01, 2022 | 8.08 | 8.08 | 7.82 | 7.83 | 7.83 | 7,322,040 |
| Mar 31, 2022 | 7.80 | 8.45 | 7.80 | 8.01 | 8.01 | 13,242,130 |
| Mar 30, 2022 | 7.62 | 7.88 | 7.60 | 7.74 | 7.74 | 6,004,120 |
| Mar 29, 2022 | 7.89 | 7.90 | 7.53 | 7.59 | 7.59 | 8,040,430 |
| Mar 28, 2022 | 7.98 | 8.04 | 7.77 | 7.85 | 7.85 | 8,182,430 |
| Mar 25, 2022 | 7.76 | 8.36 | 7.75 | 8.06 | 8.06 | 13,525,490 |
| Mar 24, 2022 | 8.00 | 8.18 | 7.74 | 7.76 | 7.76 | 10,778,160 |
| Mar 23, 2022 | 8.19 | 8.48 | 8.08 | 8.09 | 8.09 | 11,270,380 |
| Mar 22, 2022 | 8.28 | 8.29 | 8.08 | 8.17 | 8.17 | 9,193,820 |
| Mar 21, 2022 | 8.19 | 8.38 | 8.13 | 8.33 | 8.33 | 13,336,740 |
| Mar 18, 2022 | 8.07 | 8.21 | 8.03 | 8.13 | 8.13 | 8,926,720 |
| Mar 17, 2022 | 8.35 | 8.39 | 8.06 | 8.12 | 8.12 | 16,317,220 |
| Mar 16, 2022 | 7.88 | 8.29 | 7.77 | 8.26 | 8.26 | 18,149,660 |
| Mar 15, 2022 | 7.76 | 8.33 | 7.65 | 7.93 | 7.93 | 17,852,777 |
| Mar 14, 2022 | 7.77 | 8.00 | 7.75 | 7.79 | 7.79 | 8,339,680 |
| Mar 11, 2022 | 7.79 | 7.92 | 7.60 | 7.86 | 7.86 | 10,361,360 |
| Mar 10, 2022 | 8.09 | 8.14 | 7.89 | 7.97 | 7.97 | 10,375,480 |
| Mar 09, 2022 | 7.90 | 8.12 | 7.45 | 8.01 | 8.01 | 13,041,090 |
| Mar 08, 2022 | 8.02 | 8.23 | 7.79 | 7.95 | 7.95 | 12,270,860 |
| Mar 07, 2022 | 8.06 | 8.22 | 8.00 | 8.09 | 8.09 | 10,881,673 |
| Mar 04, 2022 | 8.58 | 8.62 | 8.05 | 8.06 | 8.06 | 21,030,981 |
| Mar 03, 2022 | 8.67 | 8.80 | 8.45 | 8.76 | 8.76 | 19,762,758 |
| Mar 02, 2022 | 8.46 | 8.82 | 8.38 | 8.78 | 8.78 | 24,120,923 |
| Mar 01, 2022 | 8.39 | 8.56 | 8.35 | 8.50 | 8.50 | 14,103,519 |
| Feb 28, 2022 | 8.76 | 8.77 | 8.42 | 8.48 | 8.48 | 18,678,800 |
| Feb 25, 2022 | 8.86 | 9.00 | 8.51 | 8.92 | 8.92 | 27,057,261 |
| Feb 24, 2022 | 9.21 | 9.62 | 8.49 | 8.86 | 8.86 | 37,531,880 |
| Feb 23, 2022 | 9.50 | 9.73 | 9.17 | 9.42 | 9.42 | 45,252,343 |
| Feb 22, 2022 | 10.55 | 11.23 | 10.13 | 10.13 | 10.13 | 52,651,163 |
| Feb 21, 2022 | 10.71 | 11.25 | 10.43 | 11.25 | 11.25 | 66,051,052 |
| Feb 18, 2022 | 8.50 | 10.23 | 8.37 | 10.23 | 10.23 | 44,301,145 |
| Feb 17, 2022 | 8.60 | 9.30 | 8.55 | 9.30 | 9.30 | 30,225,222 |
| Feb 16, 2022 | 7.68 | 8.45 | 7.60 | 8.45 | 8.45 | 22,184,648 |
| Feb 15, 2022 | 7.42 | 7.79 | 7.31 | 7.68 | 7.68 | 4,169,599 |
| Feb 14, 2022 | 7.28 | 7.49 | 7.28 | 7.41 | 7.41 | 639,500 |
| Feb 11, 2022 | 7.57 | 7.63 | 7.34 | 7.40 | 7.40 | 1,419,019 |
| Feb 10, 2022 | 7.62 | 7.65 | 7.44 | 7.62 | 7.62 | 1,816,281 |
| Feb 09, 2022 | 7.63 | 7.72 | 7.57 | 7.61 | 7.61 | 1,433,080 |
| Feb 08, 2022 | 7.44 | 7.65 | 7.29 | 7.63 | 7.63 | 1,795,040 |
| Feb 07, 2022 | 7.58 | 7.58 | 7.26 | 7.44 | 7.44 | 1,352,200 |
| Jan 28, 2022 | 7.59 | 7.60 | 7.32 | 7.56 | 7.56 | 1,797,700 |
| Jan 27, 2022 | 7.80 | 7.80 | 7.45 | 7.54 | 7.54 | 3,146,580 |
| Jan 26, 2022 | 7.69 | 7.85 | 7.66 | 7.85 | 7.85 | 7,995,040 |
| Jan 25, 2022 | 7.59 | 7.69 | 7.51 | 7.66 | 7.66 | 2,547,740 |
| Jan 24, 2022 | 7.30 | 7.73 | 7.29 | 7.63 | 7.63 | 3,615,105 |
| Jan 21, 2022 | 7.46 | 7.47 | 7.20 | 7.25 | 7.25 | 2,259,320 |
| Jan 20, 2022 | 7.48 | 7.53 | 7.11 | 7.51 | 7.51 | 4,552,085 |
| Jan 19, 2022 | 7.49 | 7.62 | 7.35 | 7.41 | 7.41 | 1,966,300 |
| Jan 18, 2022 | 7.50 | 7.59 | 7.25 | 7.50 | 7.50 | 3,760,920 |
| Jan 17, 2022 | 7.57 | 7.61 | 7.43 | 7.47 | 7.47 | 3,005,440 |
| Jan 14, 2022 | 7.82 | 7.89 | 7.45 | 7.47 | 7.47 | 4,305,920 |
| Jan 13, 2022 | 7.95 | 7.98 | 7.80 | 7.81 | 7.81 | 2,129,100 |
| Jan 12, 2022 | 7.92 | 8.06 | 7.89 | 7.96 | 7.96 | 2,278,200 |
| Jan 11, 2022 | 7.96 | 8.11 | 7.91 | 7.91 | 7.91 | 3,578,940 |
| Jan 10, 2022 | 8.02 | 8.10 | 7.93 | 7.99 | 7.99 | 1,675,260 |
| Jan 07, 2022 | 8.22 | 8.30 | 8.02 | 8.02 | 8.02 | 3,115,280 |
| Jan 06, 2022 | 8.37 | 8.52 | 8.18 | 8.20 | 8.20 | 3,200,377 |
| Jan 05, 2022 | 8.15 | 8.65 | 8.15 | 8.38 | 8.38 | 6,992,043 |
| Jan 04, 2022 | 8.13 | 8.20 | 8.08 | 8.13 | 8.13 | 1,829,677 |
| Dec 31, 2021 | 8.08 | 8.17 | 8.06 | 8.13 | 8.13 | 1,084,280 |
| Dec 30, 2021 | 8.04 | 8.23 | 7.97 | 8.08 | 8.08 | 2,051,397 |
| Dec 29, 2021 | 8.38 | 8.38 | 7.99 | 8.03 | 8.03 | 4,932,820 |
| Dec 28, 2021 | 8.31 | 8.47 | 8.20 | 8.45 | 8.45 | 4,746,974 |
| Dec 27, 2021 | 8.00 | 8.35 | 8.00 | 8.31 | 8.31 | 5,798,151 |
| Dec 24, 2021 | 8.27 | 8.27 | 8.00 | 8.00 | 8.00 | 2,456,626 |
| Dec 23, 2021 | 8.49 | 8.60 | 8.00 | 8.19 | 8.19 | 5,897,320 |
| Dec 22, 2021 | 8.46 | 8.73 | 8.43 | 8.59 | 8.59 | 3,752,080 |
| Dec 21, 2021 | 8.28 | 8.55 | 8.20 | 8.44 | 8.44 | 4,033,420 |
| Dec 20, 2021 | 8.29 | 8.38 | 8.13 | 8.28 | 8.28 | 2,683,680 |
| Dec 17, 2021 | 8.43 | 8.52 | 8.20 | 8.43 | 8.43 | 4,979,420 |
| Dec 16, 2021 | 8.61 | 8.89 | 8.35 | 8.49 | 8.49 | 5,585,805 |
| Dec 15, 2021 | 8.49 | 8.74 | 8.37 | 8.65 | 8.65 | 3,413,260 |
| Dec 14, 2021 | 8.51 | 8.59 | 8.45 | 8.48 | 8.48 | 2,797,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
