Shanghai - Delayed Quote
CNY
Shanghai Conglin Environmental Protection Technology Co., Ltd. (688370.SS)
23.53
-0.62
(-2.57%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
23.94
24.31
23.32
23.53
23.53
535,548
Nov 2, 2026
24.00
24.30
23.39
24.15
24.15
653,723
Oct 30, 2026
24.06
24.53
23.23
23.47
23.47
765,368
Oct 29, 2026
24.90
24.96
24.01
24.15
24.15
448,676
Oct 28, 2026
24.13
25.03
24.13
24.92
24.92
494,470
Oct 27, 2026
25.44
25.87
24.08
24.12
24.12
797,594
Oct 26, 2026
23.92
25.55
23.92
25.38
25.38
1,149,605
Oct 23, 2026
23.75
24.29
22.65
24.07
24.07
1,486,753
Oct 22, 2026
24.95
25.31
24.46
24.58
24.58
527,781
Oct 21, 2026
25.32
25.74
24.78
24.99
24.99
541,009
Oct 20, 2026
24.88
25.80
24.64
25.32
25.32
634,103
Oct 19, 2026
25.80
25.80
24.16
24.95
24.95
974,531
Oct 16, 2026
25.23
26.15
25.03
25.29
25.29
978,293
Oct 15, 2026
26.10
26.10
24.89
25.05
25.05
1,001,619
Oct 14, 2026
28.39
28.39
26.10
26.22
26.22
861,771
Oct 13, 2026
28.16
28.16
26.98
27.80
27.80
1,765,319
Oct 12, 2026
29.10
29.19
27.73
27.73
27.73
1,280,925
Oct 9, 2026
29.16
29.28
27.95
29.00
29.00
1,526,356
Oct 8, 2026
28.49
29.90
28.48
28.81
28.81
1,804,289
Sep 30, 2026
29.50
29.98
28.12
28.65
28.65
1,551,183
Sep 29, 2026
28.58
28.98
27.66
28.67
28.67
1,217,998
Sep 28, 2026
28.16
28.82
27.48
28.59
28.59
1,326,355
Sep 24, 2026
28.19
28.59
27.88
28.42
28.42
1,048,886
Sep 23, 2026
26.72
28.71
26.61
28.40
28.40
2,058,741
Sep 22, 2026
26.58
27.30
26.45
26.77
26.77
998,476
Sep 21, 2026
25.61
27.95
25.61
26.86
26.86
1,495,542
Sep 18, 2026
24.98
25.91
24.98
25.67
25.67
1,206,470
Sep 17, 2026
24.96
25.15
24.72
25.02
25.02
398,996
Sep 16, 2026
24.85
25.13
24.25
25.06
25.06
531,312
Sep 15, 2026
24.86
25.39
24.77
24.80
24.80
776,240
Sep 14, 2026
23.20
25.40
23.10
24.95
24.95
1,248,176
Sep 11, 2026
23.36
23.54
22.80
23.42
23.42
412,671
Sep 10, 2026
23.80
24.07
23.33
23.55
23.55
296,325
Sep 9, 2026
24.22
24.23
23.72
23.93
23.93
272,660
Sep 8, 2026
23.79
24.18
23.61
24.12
24.12
305,096
Sep 7, 2026
23.43
23.95
23.28
23.79
23.79
323,829
Sep 4, 2026
23.67
24.15
23.34
23.38
23.38
357,504
Sep 3, 2026
24.03
24.03
23.45
23.62
23.62
334,181
Sep 2, 2026
24.09
24.09
23.32
23.76
23.76
668,401
Sep 1, 2026
24.03
24.86
23.96
24.09
24.09
917,027
Aug 31, 2026
23.22
24.00
23.22
24.00
24.00
515,737
Aug 28, 2026
23.52
23.64
23.40
23.51
23.51
257,899
Aug 27, 2026
23.36
23.65
23.22
23.51
23.51
471,906
Aug 26, 2026
23.45
23.62
23.13
23.46
23.46
344,612
Aug 25, 2026
23.30
23.60
22.55
23.36
23.36
652,033
Aug 24, 2026
23.35
23.79
22.55
23.17
23.17
805,769
Aug 21, 2026
23.20
23.55
22.89
23.55
23.55
352,955
Aug 20, 2026
22.88
23.60
22.88
23.42
23.42
401,509
Aug 19, 2026
23.51
23.96
22.61
22.71
22.71
530,051
Aug 18, 2026
24.17
24.18
23.63
23.76
23.76
373,231
Aug 17, 2026
23.80
24.19
23.70
24.07
24.07
494,721
Aug 14, 2026
24.31
24.55
23.64
23.91
23.91
627,725
Aug 13, 2026
23.56
24.50
23.42
24.29
24.29
803,281
Aug 12, 2026
23.13
23.78
23.13
23.64
23.64
509,711
Aug 11, 2026
24.33
24.33
23.33
23.35
23.35
892,126
Aug 10, 2026
22.46
24.99
22.07
24.25
24.25
1,908,703
Aug 7, 2026
21.81
22.45
21.48
22.26
22.26
634,234
Aug 6, 2026
21.72
22.09
21.40
21.82
21.82
317,295
Aug 5, 2026
21.97
22.24
21.81
21.96
21.96
408,342
Aug 4, 2026
21.58
22.25
21.40
22.04
22.04
592,436
Aug 3, 2026
21.31
21.47
21.01
21.40
21.40
375,694
Jul 31, 2026
20.71
21.28
20.71
21.18
21.18
372,961
Jul 30, 2026
21.08
21.37
20.58
20.86
20.86
335,981
Jul 29, 2026
20.47
20.98
20.47
20.98
20.98
328,817
Jul 28, 2026
20.82
21.03
20.58
20.60
20.60
280,390
Jul 27, 2026
20.20
20.92
20.01
20.88
20.88
522,163
Jul 24, 2026
20.47
20.73
20.06
20.21
20.21
383,884
Jul 23, 2026
20.10
20.73
20.04
20.73
20.73
590,587
Jul 22, 2026
20.50
20.99
20.02
20.19
20.19
625,145
Jul 21, 2026
21.00
21.13
19.60
20.65
20.65
1,093,446
Jul 20, 2026
21.99
22.08
20.80
20.99
20.99
1,229,262
Jul 17, 2026
22.51
23.39
21.72
21.81
21.81
1,208,572
Jul 16, 2026
22.07
22.76
21.76
22.70
22.70
878,575
Jul 15, 2026
21.66
22.10
21.60
22.07
22.07
613,565
Jul 14, 2026
21.14
21.75
21.12
21.70
21.70
573,794
Jul 13, 2026
22.00
22.28
21.10
21.22
21.22
689,931
Jul 10, 2026
21.43
22.47
21.05
22.00
22.00
839,658
Jul 9, 2026
21.46
21.46
20.93
21.43
21.43
456,127
Jul 8, 2026
21.73
21.73
21.13
21.33
21.33
504,439
Jul 7, 2026
21.97
22.16
21.60
21.68
21.68
509,908
Jul 6, 2026
21.87
22.84
21.07
22.14
22.14
1,290,779
Jul 3, 2026
21.51
22.02
21.14
21.76
21.76
511,502
Jul 2, 2026
21.41
21.84
21.26
21.38
21.38
670,991
Jul 1, 2026
20.92
21.65
20.72
21.28
21.28
586,295
Jun 30, 2026
20.73
20.97
20.50
20.92
20.92
556,630
Jun 29, 2026
20.70
21.01
20.00
20.83
20.83
789,959
Jun 26, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
21.32
21.32
20.39
20.74
20.74
764,129
Jun 25, 2026
22.06
22.06
21.05
21.27
21.06
806,477
Jun 24, 2026
22.58
22.68
21.71
22.06
21.84
815,870
Jun 23, 2026
22.41
22.99
22.08
22.56
22.34
888,187
Jun 22, 2026
22.87
22.87
21.51
22.34
22.12
1,501,696
Jun 18, 2026
22.88
23.37
22.29
22.87
22.64
1,302,119
Jun 17, 2026
22.08
22.97
22.02
22.75
22.53
1,104,052
Jun 16, 2026
22.37
22.69
21.23
22.42
22.20
1,784,805
Jun 15, 2026
20.90
22.36
20.59
22.13
21.91
1,893,851
Jun 12, 2026
20.49
20.83
20.02
20.66
20.46
706,454
Jun 11, 2026
20.13
20.70
20.00
20.49
20.29
578,941
Jun 10, 2026
20.98
20.98
20.19
20.42
20.22
527,816
Jun 9, 2026
21.12
21.28
20.73
20.81
20.60
590,888
Jun 8, 2026
21.74
21.79
20.77
21.02
20.81
840,464
Jun 5, 2026
21.98
22.24
21.51
21.90
21.68
621,690
Jun 4, 2026
22.54
22.54
21.70
21.91
21.69
570,632
Jun 3, 2026
22.88
22.91
22.32
22.55
22.33
671,582
Jun 2, 2026
23.08
23.28
22.55
22.89
22.66
548,388
Jun 1, 2026
22.48
23.13
22.39
23.03
22.80
737,565
May 29, 2026
23.61
23.67
22.57
22.66
22.44
865,587
May 28, 2026
23.30
23.73
23.06
23.56
23.33
801,021
May 27, 2026
25.00
25.00
22.81
23.46
23.23
2,436,688
May 26, 2026
25.30
25.39
24.30
24.40
24.16
1,367,876
May 25, 2026
25.36
25.93
25.10
25.20
24.95
1,345,573
May 22, 2026
25.60
25.71
24.91
25.44
25.19
865,373
May 21, 2026
25.50
26.14
25.10
25.40
25.15
1,594,477
May 20, 2026
25.13
25.78
25.03
25.58
25.33
1,109,633
May 19, 2026
25.49
25.49
24.57
25.28
25.03
963,197
May 18, 2026
24.16
25.13
24.13
25.09
24.84
1,253,659
May 15, 2026
24.78
24.85
24.18
24.37
24.13
988,817
May 14, 2026
24.55
25.29
24.20
24.88
24.63
1,172,766
May 13, 2026
24.52
24.74
24.05
24.53
24.29
769,735
May 12, 2026
25.60
25.60
24.30
24.40
24.16
1,365,337
May 11, 2026
25.91
25.91
25.10
25.40
25.15
1,289,742
May 8, 2026
25.44
25.52
25.30
25.49
25.24
662,886
May 7, 2026
25.35
25.60
25.27
25.44
25.19
674,801
May 6, 2026
25.08
25.80
25.08
25.33
25.08
1,373,411
Apr 30, 2026
24.92
25.44
24.62
25.36
25.11
854,803
Apr 29, 2026
24.36
24.95
24.36
24.80
24.56
938,236
Apr 28, 2026
24.73
24.92
24.28
24.39
24.15
898,846
Apr 27, 2026
23.91
25.20
23.91
24.94
24.69
1,984,772
Apr 24, 2026
24.45
24.81
23.85
23.96
23.72
1,416,836
Apr 23, 2026
25.03
25.09
24.54
24.54
24.30
798,031
Apr 22, 2026
24.97
25.15
24.74
24.95
24.70
702,010
Apr 21, 2026
25.28
25.33
24.70
24.99
24.74
559,170
Apr 20, 2026
25.20
25.35
25.00
25.15
24.90
413,722
Apr 17, 2026
25.48
25.64
24.81
25.20
24.95
887,692
Apr 16, 2026
24.24
25.77
24.24
25.64
25.39
1,610,253
Apr 15, 2026
24.43
24.68
24.13
24.25
24.01
875,605
Apr 14, 2026
24.58
25.00
24.46
24.58
24.34
860,089
Apr 13, 2026
24.54
24.67
24.28
24.65
24.41
517,882
Apr 10, 2026
24.80
25.02
24.52
24.65
24.41
736,641
Apr 9, 2026
25.29
25.29
24.48
24.68
24.44
731,498
Apr 8, 2026
24.59
25.14
24.55
25.14
24.89
832,804
Apr 7, 2026
24.28
24.73
24.03
24.16
23.92
654,841
Apr 3, 2026
24.37
24.86
24.18
24.58
24.34
705,548
Apr 2, 2026
25.25
25.38
24.60
24.66
24.42
1,151,825
Apr 1, 2026
25.09
25.25
23.90
25.25
25.00
1,981,369
Mar 31, 2026
23.51
24.28
23.13
23.55
23.32
1,231,396
Mar 30, 2026
23.61
23.78
23.19
23.26
23.03
742,291
Mar 27, 2026
22.85
23.58
22.65
23.50
23.27
602,152
Mar 26, 2026
23.49
23.77
22.88
23.05
22.82
851,616
Mar 25, 2026
23.39
23.78
23.00
23.45
23.22
883,558
Mar 24, 2026
22.05
22.90
22.00
22.89
22.66
992,223
Mar 23, 2026
23.27
23.45
21.70
21.80
21.58
1,246,541
Mar 20, 2026
24.49
24.73
23.64
23.64
23.41
505,968
Mar 19, 2026
25.30
25.30
24.33
24.37
24.13
533,734
Mar 18, 2026
25.12
25.48
24.92
25.30
25.05
735,846
Mar 17, 2026
25.86
25.86
24.98
25.04
24.79
784,361
Mar 16, 2026
25.94
25.94
25.29
25.75
25.50
1,237,700
Mar 13, 2026
27.07
27.07
25.80
25.94
25.68
1,538,079
Mar 12, 2026
27.02
27.40
26.83
26.96
26.69
667,859
Mar 11, 2026
27.79
27.79
27.11
27.27
27.00
917,262
Mar 10, 2026
27.52
27.94
27.41
27.73
27.46
934,100
Mar 9, 2026
27.95
28.36
27.22
27.52
27.25
1,202,733
Mar 6, 2026
27.06
28.00
27.06
27.72
27.45
959,452
Mar 5, 2026
27.51
28.09
26.98
27.33
27.06
1,229,950
Mar 4, 2026
27.11
27.52
26.94
27.37
27.10
997,815
Mar 3, 2026
28.43
28.82
27.35
27.53
27.26
1,422,068
Mar 2, 2026
28.50
29.23
28.30
28.67
28.39
1,156,075
Feb 27, 2026
28.50
28.95
28.41
28.75
28.47
1,436,264
Feb 26, 2026
30.17
30.17
28.25
28.87
28.58
3,062,346
Feb 25, 2026
30.21
30.30
29.60
30.17
29.87
1,531,870
Feb 24, 2026
30.66
30.92
29.82
30.15
29.85
1,298,460
Feb 13, 2026
30.52
31.79
30.34
30.60
30.30
2,385,680
Feb 12, 2026
30.09
30.55
29.88
30.47
30.17
1,002,704
Feb 11, 2026
30.27
31.00
29.89
30.35
30.05
1,649,672
Feb 10, 2026
30.30
30.45
29.65
30.26
29.96
1,227,443
Feb 9, 2026
30.59
31.30
29.78
30.37
30.07
2,449,215
Feb 6, 2026
30.11
30.53
29.63
30.43
30.13
2,185,693
Feb 5, 2026
30.09
30.30
29.51
30.11
29.81
1,046,591
Feb 4, 2026
29.48
30.20
29.01
30.09
29.79
2,196,338
Feb 3, 2026
29.23
29.59
28.88
29.39
29.10
1,209,577
Feb 2, 2026
29.36
29.73
28.83
29.15
28.86
2,149,182
Jan 30, 2026
28.47
30.44
28.15
29.82
29.53
2,399,483
Jan 29, 2026
29.85
30.41
28.52
28.69
28.41
2,246,731
Jan 28, 2026
29.59
30.97
29.13
30.05
29.75
3,433,428
Jan 27, 2026
27.91
29.52
27.73
29.04
28.75
4,212,351
Jan 26, 2026
27.86
28.20
27.35
27.78
27.51
1,051,408
Jan 23, 2026
28.28
28.28
27.50
27.82
27.55
1,610,144
Jan 22, 2026
27.48
28.49
27.27
27.98
27.70
1,586,666
Jan 21, 2026
26.93
27.44
26.71
27.36
27.09
1,180,769
Jan 20, 2026
27.36
27.52
26.60
26.94
26.67
1,058,052
Jan 19, 2026
27.01
28.15
26.67
27.25
26.98
2,670,893
Jan 16, 2026
27.19
27.33
26.81
27.10
26.83
758,751
Jan 15, 2026
27.00
27.34
26.81
27.15
26.88
781,824
Jan 14, 2026
26.90
27.44
26.60
27.05
26.78
1,113,435
Jan 13, 2026
27.40
27.61
26.74
27.04
26.77
1,559,612
Jan 12, 2026
27.52
27.67
26.58
27.02
26.75
1,607,416
Jan 9, 2026
27.47
27.77
27.06
27.52
27.25
1,731,612
Jan 8, 2026
26.30
27.79
26.30
27.32
27.05
2,583,063
Jan 7, 2026
25.61
27.28
25.25
26.36
26.10
2,096,561
Jan 6, 2026
24.90
25.70
24.73
25.60
25.35
1,289,083
Jan 5, 2026
24.86
24.97
24.40
24.94
24.69
637,848
Dec 31, 2025
24.78
24.78
24.16
24.37
24.13
288,387
Dec 30, 2025
24.65
24.88
24.18
24.42
24.18
381,453
Dec 29, 2025
24.83
24.90
24.47
24.63
24.39
338,695
Dec 26, 2025
25.03
25.21
24.66
24.79
24.55
504,891
Dec 25, 2025
24.48
25.02
24.08
24.88
24.63
633,141
Dec 24, 2025
24.28
24.45
24.02
24.40
24.16
346,375
Dec 23, 2025
24.86
24.86
24.10
24.16
23.92
511,772
Dec 22, 2025
23.97
25.09
23.50
24.74
24.50
1,329,193
Dec 19, 2025
22.81
23.84
22.77
23.62
23.39
615,264
Dec 18, 2025
22.90
23.14
22.74
23.02
22.79
289,700
Dec 17, 2025
22.82
23.11
22.66
23.06
22.83
457,029
Dec 16, 2025
23.30
23.36
22.79
22.94
22.71
341,006
Dec 15, 2025
23.38
23.40
22.99
23.19
22.96
280,062
Dec 12, 2025
23.67
23.67
23.20
23.27
23.04
199,248
Dec 11, 2025
23.47
23.52
23.25
23.32
23.09
186,677
Dec 10, 2025
23.60
23.70
23.35
23.41
23.18
350,756
Dec 9, 2025
24.06
24.15
23.45
23.70
23.47
418,651
Dec 8, 2025
24.19
24.21
23.81
23.95
23.71
411,763
Dec 5, 2025
23.83
24.35
23.55
24.10
23.86
359,613
Dec 4, 2025
23.95
24.00
23.65
23.69
23.46
254,993
Dec 3, 2025
23.97
24.18
23.86
23.95
23.71
263,970
Dec 2, 2025
24.00
24.09
23.86
23.96
23.72
335,098
Dec 1, 2025
24.41
24.85
24.06
24.10
23.86
643,409
Nov 28, 2025
23.70
24.36
23.46
24.29
24.05
705,123
Nov 27, 2025
23.67
23.93
23.52
23.68
23.45
353,134
Nov 26, 2025
23.80
24.16
23.57
23.60
23.37
743,559
Nov 25, 2025
23.55
24.17
23.45
23.82
23.58
526,170
Nov 24, 2025
23.49
23.57
23.05
23.44
23.21
444,738
Nov 21, 2025
24.35
24.56
23.06
23.07
22.84
958,714
Nov 20, 2025
24.90
25.05
24.36
24.42
24.18
577,613
Nov 19, 2025
24.93
24.98
24.40
24.87
24.62
678,547
Nov 18, 2025
25.18
25.33
24.74
24.82
24.57
642,165
Nov 17, 2025
25.25
25.63
25.07
25.10
24.85
736,185
Nov 14, 2025
25.23
25.68
25.13
25.61
25.36
973,017
Nov 13, 2025
25.08
25.58
25.07
25.49
25.24
715,552
Nov 12, 2025
25.30
25.98
25.03
25.56
25.31
1,154,261
Nov 11, 2025
25.65
25.68
25.19
25.30
25.05
1,202,956
Nov 10, 2025
26.38
26.45
25.51
25.64
25.39
1,238,599
Nov 7, 2025
25.00
26.99
25.00
26.38
26.12
1,914,603
Nov 6, 2025
24.97
25.47
24.76
25.35
25.10
801,411
Nov 5, 2025
25.19
25.80
24.36
25.09
24.84
1,956,685
Nov 4, 2025
26.15
26.15
25.57
25.68
25.43
689,286
Nov 3, 2025
26.78
26.78
25.73
26.02
25.76
1,241,365
