← Markets

Shanghai Sheng Jian Environment Technology Co., Ltd.

603324.SS · SHH

Market closed26.47-2.94 (-10.00%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 202626.4726.4726.4726.4726.4728.30K
July 20, 202626.4726.4726.4726.4726.478.10K
July 20, 202626.4726.4726.4726.4726.471.00K
July 20, 202626.4726.4726.4726.4726.471.50K
July 20, 202626.4726.4726.4726.4726.473.80K
July 20, 202626.4726.4726.4726.4726.4771.70K
July 20, 202626.4726.4726.4726.4726.474.00K
July 20, 202626.4726.4726.4726.4726.47700.00
July 20, 202626.4726.4726.4726.4726.47600.00
July 20, 202626.4726.4726.4726.4726.472.10K
July 20, 202626.4726.4726.4726.4726.4721.20K
July 20, 202626.4726.4726.4726.4726.47700.00
July 20, 202626.4726.4726.4726.4726.471.50K
July 20, 202626.4726.4726.4726.4726.47600.00
July 20, 202626.4726.4726.4726.4726.473.40K
July 20, 202626.4726.4726.4726.4726.471.50K
July 20, 202626.4726.4726.4726.4726.471.00K
July 20, 202626.4726.4726.4726.4726.477.10K
July 20, 202626.4726.4726.4726.4726.47200.00
July 20, 202626.4726.4726.4726.4726.47200.00
July 20, 202626.4726.4726.4726.4726.471.10K
July 20, 202626.4726.4726.4726.4726.47100.00
July 20, 202626.4726.4726.4726.4726.47500.00
July 20, 202626.4726.4726.4726.4726.47100.00
July 20, 202626.4726.4726.4726.4726.4750.90K
July 20, 202626.4726.4726.4726.4726.47200.00
July 20, 202626.4726.4726.4726.4726.471.80K
July 20, 202626.4726.4726.4726.4726.478.30K
July 20, 202626.4726.4726.4726.4726.47100.00
July 20, 202626.4726.4726.4726.4726.471.00K
July 20, 202626.4726.4726.4726.4726.47200.00
July 20, 202626.4726.4726.4726.4726.47100.00
July 20, 202626.4726.4726.4726.4726.471.30K
July 20, 202626.4726.4726.4726.4726.471.30K
July 20, 202626.4726.4726.4726.4726.472.20K
July 20, 202626.4726.4726.4726.4726.474.70K
July 20, 202626.4726.4826.4726.4726.474.60K
July 20, 202626.4726.4726.4726.4726.478.80K
July 20, 202626.4826.4826.4726.4726.473.10K
July 20, 202626.4726.5026.4726.5026.5033.70K
July 20, 202626.4726.4726.4726.4726.471.00K
July 20, 202626.4926.4926.4726.4826.481.40K
July 20, 202626.4826.4926.4826.4926.4974.30K
July 20, 202626.4726.4726.4726.4726.474.60K
July 20, 202626.4726.4726.4726.4726.477.20K
July 20, 202626.4726.4726.4726.4726.4719.50K
July 20, 202626.4726.4726.4726.4726.472.50K
July 20, 202626.4726.4726.4726.4726.472.90K
July 20, 202626.4726.4726.4726.4726.472.90K
July 20, 202626.4726.4726.4726.4726.478.20K
July 20, 202626.4726.4726.4726.4726.472.10K
July 20, 202626.4926.4926.4726.4726.478.50K
July 20, 202626.4826.4926.4826.4826.4841.50K
July 20, 202626.4826.4826.4726.4726.4729.90K
July 20, 202626.4726.4726.4726.4726.471.30K
July 20, 202626.4726.4726.4726.4726.473.80K
July 20, 202626.4726.4726.4726.4726.477.20K
July 20, 202626.4726.4726.4726.4726.471.00K
July 20, 202626.4726.4726.4726.4726.474.10K
July 20, 202626.4726.4726.4726.4726.471.10K
July 20, 202626.4726.4726.4726.4726.474.60K
July 20, 202626.4826.4826.4726.4726.479.24K
July 20, 202626.4726.5526.4726.4826.4821.20K
July 20, 202626.5726.5726.4726.4726.4721.70K
July 20, 202626.5226.6126.5026.5726.5753.50K
July 20, 202626.4726.4926.4726.4826.4874.36K
July 20, 202626.4726.4726.4726.4726.472.00K
July 20, 202626.4726.4726.4726.4726.4730.94K
July 20, 202626.4826.4926.4726.4826.487.26K
July 20, 202626.4726.4826.4726.4726.479.80K
July 20, 202626.5226.5226.4726.4826.4858.40K
July 20, 202626.5026.6426.5026.6426.6470.90K
July 20, 202626.4826.4826.4726.4726.476.20K
July 20, 202626.4726.4926.4726.4826.4822.40K
July 20, 202626.4826.5026.4726.4726.4741.60K
July 20, 202626.4726.5526.4726.5026.50111.10K
July 20, 202626.5026.5026.4726.4726.47119.20K
July 20, 202626.5526.5626.4826.4826.4820.60K
July 20, 202626.4826.5526.4726.5126.5156.80K
July 20, 202626.5526.5526.4726.4826.4888.40K
July 20, 202626.5426.5426.4926.4926.4931.80K
July 20, 202626.5426.5426.4926.5226.5291.80K
July 20, 202626.5626.6426.5626.5926.5930.20K
July 20, 202626.5526.5626.5226.5426.5420.50K
July 20, 202626.6726.6726.5526.5526.5523.50K
July 20, 202626.6226.6826.6126.6726.6716.10K
July 20, 202626.6526.6526.6126.6326.6323.10K
July 20, 202626.7026.7026.6326.6626.667.50K
July 20, 202626.6926.7126.6726.6726.675.20K
July 20, 202626.8226.8226.6926.6926.6926.80K
July 20, 202626.7426.8326.7426.8226.8236.50K
July 20, 202626.8326.8326.7126.7326.7370.90K
July 20, 202626.7626.8526.6926.8526.8549.20K
July 20, 202626.7226.8626.7226.7826.7881.60K
July 20, 202626.7026.7026.6626.6826.6814.70K
July 20, 202626.6726.6926.6526.6726.6728.80K
July 20, 202626.6926.6926.6526.6726.6715.20K
July 20, 202626.7326.7326.6926.6926.6920.60K
July 20, 202626.7626.7626.7326.7526.7513.10K
July 20, 202626.8226.8326.6726.8026.8084.00K
July 20, 202626.8526.8726.8326.8726.8717.60K
July 20, 202626.9226.9226.8426.8426.847.70K
July 20, 202626.9027.0026.9026.9626.9644.80K
July 20, 202626.8326.9226.8326.8826.8848.90K
July 20, 202626.8026.8526.7926.8426.8418.98K
July 20, 202626.8326.8526.7326.8526.8534.90K
July 20, 202626.9026.9026.8126.8426.8429.80K
July 20, 202626.9526.9526.8226.8726.8716.50K
July 20, 202626.9526.9526.8326.9426.9419.30K
July 20, 202627.0527.0526.9026.9226.9225.60K
July 20, 202627.0227.1127.0227.1127.1115.90K
July 20, 202627.2027.2027.0227.0427.0476.20K
July 20, 202627.2627.4227.2027.2027.2082.52K
July 20, 202627.2627.2627.2627.2627.26200.00
July 20, 202627.2127.2927.2127.2627.267.30K
July 20, 202627.2927.2927.2227.2527.2510.30K
July 20, 202627.3527.3527.3127.3127.316.20K
July 20, 202627.4927.5027.3727.3727.3722.60K
July 20, 202627.3427.5027.3127.5027.5044.80K
July 20, 202627.2827.3327.2827.3127.3135.90K
July 20, 202627.2527.2827.2127.2327.237.90K
July 20, 202627.4527.4527.3027.3127.3142.70K
July 20, 202627.4127.4727.4027.4027.408.50K
July 20, 202627.4327.5127.4127.4927.4917.50K
July 20, 202627.4927.5127.4227.4827.4811.10K
July 20, 202627.6627.6627.4927.4927.4916.70K
July 20, 202627.7427.7427.6627.6727.676.70K
July 20, 202627.6927.7527.6827.7527.759.60K
July 20, 202627.7327.7327.6227.6227.624.50K
July 20, 202627.7527.7627.6927.6927.6928.50K
July 20, 202627.9327.9327.7027.7027.706.50K
July 20, 202627.9227.9327.7727.7727.7725.20K
July 20, 202627.9527.9527.9127.9227.9212.90K
July 20, 202627.9027.9227.8627.9227.9210.70K
July 20, 202627.8227.9327.8227.8927.8933.60K
July 20, 202627.8227.8427.7427.7727.777.00K
July 20, 202627.9327.9727.8227.8227.8212.20K
July 20, 202627.9727.9727.9427.9427.9422.70K
July 20, 202628.1528.1527.9928.0028.0015.20K
July 20, 202628.1628.2028.0628.1128.1122.30K
July 20, 202628.1928.1928.1128.1128.1143.10K
July 20, 202628.1128.2028.1128.2028.2017.20K
July 20, 202628.0728.1428.0128.1128.1123.00K
July 20, 202627.8728.0727.8628.0728.0722.80K
July 20, 202627.9327.9327.8627.8627.868.50K
July 20, 202627.8327.9527.8327.9427.9414.30K
July 20, 202627.7027.8427.6827.8427.8419.70K
July 20, 202627.6227.7627.6227.7127.719.00K
July 20, 202627.5527.6527.5527.6227.6212.50K
July 20, 202627.6027.6627.5327.5427.5436.00K
July 20, 202627.6027.6327.5427.6227.6216.20K
July 20, 202627.5127.5527.4127.5227.5220.30K
July 20, 202627.5427.5927.4627.4627.4632.60K
July 20, 202627.5727.5727.4927.4927.4926.90K
July 20, 202627.4827.6127.4827.5827.587.40K
July 20, 202627.4927.4927.4327.4927.4939.40K
July 20, 202627.6127.6227.4927.4927.4916.70K
July 20, 202627.6327.6327.5627.5627.568.50K
July 20, 202627.4727.6527.4727.6527.6543.60K
July 20, 202627.4427.4627.2927.4427.442.80K
July 20, 202627.3827.4427.3327.4427.4412.50K
July 20, 202627.4827.4827.2927.3927.397.50K
July 20, 202627.4327.4827.3627.4827.4839.50K
July 20, 202627.4127.4927.3727.4227.4230.20K
July 20, 202627.4727.6027.4727.4727.4756.80K
July 20, 202627.2727.5427.2627.4227.4237.90K
July 20, 202627.1927.2727.1427.2727.2736.90K
July 20, 202627.1227.3627.1227.2027.2059.60K
July 20, 202627.0927.1427.0527.1427.1425.00K
July 20, 202627.1627.1627.0527.0527.0528.70K
July 20, 202627.3727.3727.1727.1827.1843.50K
July 20, 202627.1327.3927.1027.3927.3943.50K
July 20, 202627.2427.2427.1027.1327.133.80K
July 20, 202627.3027.3227.2527.2627.2624.00K
July 20, 202627.4027.4027.3127.3127.3113.50K
July 20, 202627.4727.4927.3527.3727.3723.84K
July 20, 202627.5627.5627.4727.4727.4714.90K
July 20, 202627.5427.5527.5027.5227.5216.60K
July 20, 202627.5627.7027.5627.5627.5637.50K
July 20, 202627.5027.6427.5027.5927.599.50K
July 20, 202627.6227.6227.4727.5327.5339.90K
July 20, 202627.6127.7027.6127.6427.6437.80K
July 20, 202627.6727.6727.5827.6627.6618.90K
July 20, 202627.7527.8027.6727.7027.7016.20K
July 20, 202627.6627.7927.6627.7527.7549.10K
July 20, 202627.7427.7427.6627.7027.7022.10K
July 20, 202627.7527.7627.7127.7527.7512.50K
July 20, 202627.8027.8727.7527.7527.7525.80K
July 20, 202627.9227.9527.8127.8227.8270.00K
July 20, 202627.9127.9927.9027.9627.9633.10K
July 20, 202627.8627.9927.8627.9827.9821.20K
July 20, 202628.0928.0927.9027.9027.9025.10K
July 20, 202628.1528.1928.0728.0928.0940.20K
July 20, 202628.3228.3228.1328.1528.1564.50K
July 20, 202628.2828.3028.2028.3028.3082.90K
July 20, 202628.3328.3428.2728.2928.2925.90K
July 20, 202628.4028.4028.3028.3228.3234.40K
July 20, 202628.5628.6028.4028.4228.4241.60K
July 20, 202628.7228.7228.5828.6328.6333.60K
July 20, 202628.6828.7528.6728.7228.7215.60K
July 20, 202628.7528.7828.6628.6628.6611.80K
July 20, 202628.7628.8528.7628.7728.7723.10K
July 20, 202628.4928.7228.4928.6928.6921.10K
July 20, 202628.7528.7628.5428.5428.5465.30K
July 20, 202628.7928.7928.6828.7228.7225.00K
July 20, 202628.7828.8128.7228.7228.726.70K
July 20, 202628.6128.8628.6128.7928.7928.30K
July 20, 202628.7428.8628.7228.7228.7264.50K
July 20, 202628.4428.8328.4428.8328.8348.10K
July 20, 202628.4228.5028.4028.4328.4388.40K
July 20, 202628.4828.5328.4528.4628.4659.90K
July 20, 202628.5828.6128.4728.4728.4726.30K
July 20, 202628.7828.7828.5228.5228.5229.70K
July 20, 202628.7628.8228.6828.7628.7653.20K
July 20, 202628.8028.8028.6028.7528.7573.50K
July 20, 202628.9628.9628.8028.8028.8028.30K
July 20, 202628.8228.8628.7228.8628.8654.70K
July 20, 202629.0429.0428.8528.8828.884.90K
July 20, 202629.0829.0828.8629.0129.0188.80K
July 20, 202628.8729.1828.8729.0529.0560.60K
July 20, 202628.9628.9828.7028.8028.8054.60K
July 20, 202629.0029.0228.8228.9328.9349.20K
July 20, 202629.1929.2129.0029.1829.1827.50K
July 20, 202629.3329.4029.1429.2029.2028.80K
July 20, 202629.3729.4329.3029.3429.3467.20K
July 20, 202629.3929.5529.3829.3829.3851.10K
July 20, 202629.0929.5629.0929.2929.296.10K
July 20, 202629.1029.1929.0029.0929.0974.60K
July 20, 202629.0129.2929.0029.1529.1593.10K
July 20, 202628.7029.0128.7029.0029.006.30K
July 20, 202628.5228.7328.4928.7328.736.70K
July 20, 202628.6228.6228.3328.5028.504.60K
July 20, 202629.0529.0528.6428.6428.646.30K
July 20, 202629.7929.7928.8328.8328.8393.20K