Stock listing
Shenzhen:300172 CEC Environmental Protection Co., Ltd. (中电环保) 股价
Follow CEC Environmental Protection Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300172
¥4.06 CNY +0.05 (+1.2%)
Close on Nov 2, 2026
- Day range
- ¥3.98 – ¥4.08 CNYNov 2, 2026
- Volume
- 15.14M sharesNov 2, 2026
- Market cap
- ¥2.75B CNYAt the close on Nov 2, 2026 · price × 676.7M shares outstanding
- 52-week range
- ¥3.98 – ¥6.72 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥48.08M CNYMedian day 9.56M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300172 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.06 | +0.05 | +1.2% | ¥4.02 | ¥4.08 | ¥3.98 | 15,143,460 | |
| ¥4.01 | -0.06 | -1.5% | ¥4.05 | ¥4.12 | ¥4.01 | 13,457,800 | |
| ¥4.07 | -0.07 | -1.7% | ¥4.12 | ¥4.16 | ¥4.07 | 9,625,694 | |
| ¥4.14 | +0.03 | +0.7% | ¥4.12 | ¥4.17 | ¥4.09 | 11,992,539 | |
| ¥4.11 | -0.21 | -4.9% | ¥4.27 | ¥4.32 | ¥4.11 | 22,057,802 | |
| ¥4.32 | +0.01 | +0.2% | ¥4.29 | ¥4.34 | ¥4.25 | 9,594,400 | |
| ¥4.31 | +0.03 | +0.7% | ¥4.24 | ¥4.31 | ¥4.10 | 13,158,700 | |
| ¥4.28 | -0.08 | -1.8% | ¥4.36 | ¥4.38 | ¥4.27 | 9,333,985 | |
| ¥4.36 | -0.03 | -0.7% | ¥4.40 | ¥4.44 | ¥4.34 | 6,341,400 | |
| ¥4.39 | -0.05 | -1.1% | ¥4.40 | ¥4.45 | ¥4.35 | 9,956,415 | |
| ¥4.44 | 0.00 | 0.0% | ¥4.42 | ¥4.46 | ¥4.36 | 8,857,895 | |
| ¥4.44 | +0.05 | +1.1% | ¥4.42 | ¥4.52 | ¥4.41 | 8,948,005 | |
| ¥4.39 | -0.09 | -2.0% | ¥4.42 | ¥4.45 | ¥4.36 | 9,245,520 | |
| ¥4.48 | -0.10 | -2.2% | ¥4.58 | ¥4.60 | ¥4.48 | 8,175,529 | |
| ¥4.58 | +0.01 | +0.2% | ¥4.52 | ¥4.60 | ¥4.46 | 10,939,240 | |
| ¥4.57 | -0.06 | -1.3% | ¥4.62 | ¥4.66 | ¥4.55 | 6,799,400 | |
| ¥4.63 | 0.00 | 0.0% | ¥4.60 | ¥4.64 | ¥4.51 | 11,433,420 | |
| ¥4.63 | +0.09 | +2.0% | ¥4.52 | ¥4.63 | ¥4.51 | 12,050,780 | |
| ¥4.54 | 0.00 | 0.0% | ¥4.55 | ¥4.57 | ¥4.50 | 6,630,140 | |
| ¥4.54 | +0.02 | +0.4% | ¥4.51 | ¥4.57 | ¥4.49 | 7,976,955 | |
| ¥4.52 | +0.01 | +0.2% | ¥4.49 | ¥4.54 | ¥4.45 | 8,592,057 | |
| ¥4.51 | +0.03 | +0.7% | ¥4.46 | ¥4.61 | ¥4.46 | 12,249,705 | |
| ¥4.48 | -0.04 | -0.9% | ¥4.53 | ¥4.54 | ¥4.45 | 6,564,890 | |
| ¥4.52 | -0.04 | -0.9% | ¥4.58 | ¥4.58 | ¥4.50 | 8,459,275 | |
| ¥4.56 | +0.09 | +2.0% | ¥4.48 | ¥4.57 | ¥4.47 | 8,768,295 | |
| ¥4.47 | 0.00 | 0.0% | ¥4.47 | ¥4.53 | ¥4.46 | 6,306,500 | |
| ¥4.47 | 0.00 | 0.0% | ¥4.44 | ¥4.48 | ¥4.40 | 7,992,034 | |
| ¥4.47 | +0.04 | +0.9% | ¥4.42 | ¥4.50 | ¥4.41 | 6,246,700 | |
| ¥4.43 | -0.13 | -2.9% | ¥4.55 | ¥4.56 | ¥4.42 | 7,002,470 | |
| ¥4.56 | +0.03 | +0.7% | ¥4.51 | ¥4.60 | ¥4.50 | 7,134,840 | |
| ¥4.53 | -0.09 | -1.9% | ¥4.59 | ¥4.59 | ¥4.49 | 10,059,630 | |
| ¥4.62 | -0.07 | -1.5% | ¥4.65 | ¥4.67 | ¥4.61 | 7,811,710 | |
| ¥4.69 | -0.04 | -0.8% | ¥4.71 | ¥4.72 | ¥4.65 | 9,308,076 | |
| ¥4.73 | +0.04 | +0.9% | ¥4.70 | ¥4.74 | ¥4.67 | 12,710,785 | |
| ¥4.69 | 0.00 | 0.0% | ¥4.71 | ¥4.72 | ¥4.65 | 7,592,910 | |
| ¥4.69 | +0.02 | +0.4% | ¥4.67 | ¥4.74 | ¥4.66 | 9,211,290 | |
| ¥4.67 | -0.04 | -0.8% | ¥4.73 | ¥4.75 | ¥4.66 | 9,766,090 | |
| ¥4.71 | -0.04 | -0.8% | ¥4.71 | ¥4.73 | ¥4.65 | 9,294,130 | |
| ¥4.75 | +0.05 | +1.1% | ¥4.70 | ¥4.77 | ¥4.68 | 11,454,700 | |
| ¥4.70 | +0.03 | +0.6% | ¥4.64 | ¥4.71 | ¥4.63 | 11,893,700 | |
| ¥4.67 | +0.02 | +0.4% | ¥4.63 | ¥4.69 | ¥4.62 | 7,357,550 | |
| ¥4.65 | 0.00 | 0.0% | ¥4.64 | ¥4.68 | ¥4.60 | 8,289,600 | |
| ¥4.65 | -0.01 | -0.2% | ¥4.63 | ¥4.69 | ¥4.63 | 9,355,620 | |
| ¥4.66 | +0.09 | +2.0% | ¥4.53 | ¥4.67 | ¥4.53 | 9,777,360 | |
| ¥4.57 | -0.03 | -0.7% | ¥4.59 | ¥4.62 | ¥4.53 | 7,243,245 | |
| ¥4.60 | -0.01 | -0.2% | ¥4.60 | ¥4.62 | ¥4.52 | 9,532,502 | |
| ¥4.61 | +0.08 | +1.8% | ¥4.55 | ¥4.63 | ¥4.53 | 9,743,970 | |
| ¥4.53 | -0.10 | -2.2% | ¥4.60 | ¥4.63 | ¥4.50 | 11,483,400 | |
| ¥4.63 | -0.03 | -0.6% | ¥4.63 | ¥4.66 | ¥4.60 | 8,018,594 | |
| ¥4.66 | +0.04 | +0.9% | ¥4.62 | ¥4.68 | ¥4.57 | 9,119,667 | |
| ¥4.62 | +0.01 | +0.2% | ¥4.62 | ¥4.63 | ¥4.55 | 10,227,379 | |
| ¥4.61 | -0.08 | -1.7% | ¥4.69 | ¥4.69 | ¥4.59 | 14,688,905 | |
| ¥4.69 | +0.08 | +1.7% | ¥4.67 | ¥4.71 | ¥4.60 | 14,652,275 | |
| ¥4.61 | 0.00 | 0.0% | ¥4.61 | ¥4.72 | ¥4.57 | 22,916,916 | |
| ¥4.61 | +0.18 | +4.1% | ¥4.44 | ¥4.61 | ¥4.41 | 21,710,637 | |
| ¥4.43 | -0.04 | -0.9% | ¥4.44 | ¥4.48 | ¥4.38 | 13,334,990 | |
| ¥4.47 | -0.06 | -1.3% | ¥4.55 | ¥4.56 | ¥4.42 | 19,334,584 | |
| ¥4.53 | +0.03 | +0.7% | ¥4.51 | ¥4.57 | ¥4.45 | 16,741,141 | |
| ¥4.50 | -0.04 | -0.9% | ¥4.55 | ¥4.57 | ¥4.49 | 13,608,904 | |
| ¥4.54 | +0.10 | +2.3% | ¥4.46 | ¥4.55 | ¥4.45 | 13,133,250 |
- Ticker
- Shenzhen:300172
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Waste & environmental services
- Exchange
- Shenzhen
- Currency
- CNY
CEC Environmental Protection Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Waste & environmental services
Log in to ask 6ix AI your own questions about CEC Environmental Protection Co., Ltd.