Dynagreen Environmental Protection Group Co., Ltd. (SHA:601330)
China · Delayed Price · Currency is CNY 7.44
+0.18 (2.48%)
Feb 27, 2026, 3:00 PM CST
SHA:601330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.25 | 7.46 | 7.23 | 7.44 | 7.44 | 2.48% | 14,260,110 |
| Feb 26, 2026 | 7.20 | 7.30 | 7.15 | 7.26 | 7.26 | 1.26% | 8,452,000 |
| Feb 25, 2026 | 7.16 | 7.24 | 7.14 | 7.17 | 7.17 | 0.56% | 7,812,300 |
| Feb 24, 2026 | 7.02 | 7.15 | 7.01 | 7.13 | 7.13 | 2.00% | 7,101,800 |
| Feb 13, 2026 | 7.05 | 7.07 | 6.96 | 6.99 | 6.99 | -0.71% | 5,322,810 |
| Feb 12, 2026 | 7.14 | 7.16 | 7.02 | 7.04 | 7.04 | -1.26% | 6,182,610 |
| Feb 11, 2026 | 7.10 | 7.15 | 7.08 | 7.13 | 7.13 | 0.14% | 5,105,400 |
| Feb 10, 2026 | 7.17 | 7.18 | 7.10 | 7.12 | 7.12 | -0.56% | 6,446,000 |
| Feb 9, 2026 | 7.21 | 7.23 | 7.12 | 7.16 | 7.16 | - | 7,872,283 |
| Feb 6, 2026 | 7.17 | 7.26 | 7.14 | 7.16 | 7.16 | -0.28% | 6,748,500 |
| Feb 5, 2026 | 7.22 | 7.25 | 7.16 | 7.18 | 7.18 | -0.55% | 6,165,689 |
| Feb 4, 2026 | 7.10 | 7.27 | 7.10 | 7.22 | 7.22 | 0.98% | 9,355,883 |
| Feb 3, 2026 | 7.13 | 7.19 | 7.09 | 7.15 | 7.15 | 0.28% | 10,639,680 |
| Feb 2, 2026 | 7.24 | 7.31 | 7.13 | 7.13 | 7.13 | -0.83% | 11,437,600 |
| Jan 30, 2026 | 7.23 | 7.26 | 7.14 | 7.19 | 7.19 | -0.42% | 8,976,900 |
| Jan 29, 2026 | 7.28 | 7.28 | 7.17 | 7.22 | 7.22 | -0.55% | 7,693,200 |
| Jan 28, 2026 | 7.16 | 7.28 | 7.14 | 7.26 | 7.26 | 0.83% | 8,239,810 |
| Jan 27, 2026 | 7.28 | 7.30 | 7.11 | 7.20 | 7.20 | -0.96% | 9,051,700 |
| Jan 26, 2026 | 7.23 | 7.34 | 7.20 | 7.27 | 7.27 | 0.97% | 11,610,800 |
| Jan 23, 2026 | 7.17 | 7.22 | 7.13 | 7.20 | 7.20 | 0.42% | 6,747,100 |
| Jan 22, 2026 | 7.16 | 7.19 | 7.12 | 7.17 | 7.17 | 0.14% | 7,834,500 |
| Jan 21, 2026 | 7.18 | 7.18 | 7.10 | 7.16 | 7.16 | -0.14% | 7,037,400 |
| Jan 20, 2026 | 7.09 | 7.19 | 7.04 | 7.17 | 7.17 | 1.56% | 12,201,600 |
| Jan 19, 2026 | 6.97 | 7.08 | 6.94 | 7.06 | 7.06 | 1.88% | 10,734,330 |
| Jan 16, 2026 | 6.98 | 6.99 | 6.91 | 6.93 | 6.93 | -0.14% | 6,045,177 |
| Jan 15, 2026 | 6.87 | 6.94 | 6.85 | 6.94 | 6.94 | 1.02% | 6,461,210 |
| Jan 14, 2026 | 6.96 | 6.97 | 6.83 | 6.87 | 6.87 | -1.01% | 10,430,200 |
| Jan 13, 2026 | 6.96 | 7.01 | 6.91 | 6.94 | 6.94 | -0.14% | 10,331,230 |
| Jan 12, 2026 | 6.90 | 6.95 | 6.86 | 6.95 | 6.95 | 0.72% | 7,974,600 |
| Jan 9, 2026 | 6.91 | 6.92 | 6.86 | 6.90 | 6.90 | -0.29% | 6,176,399 |
| Jan 8, 2026 | 6.84 | 6.93 | 6.84 | 6.92 | 6.92 | 0.87% | 5,298,500 |
| Jan 7, 2026 | 6.89 | 6.94 | 6.86 | 6.86 | 6.86 | -0.44% | 5,927,400 |
| Jan 6, 2026 | 6.85 | 6.89 | 6.82 | 6.89 | 6.89 | 0.88% | 8,125,800 |
| Jan 5, 2026 | 6.77 | 6.86 | 6.76 | 6.83 | 6.83 | 1.49% | 7,742,700 |
| Dec 31, 2025 | 6.74 | 6.76 | 6.70 | 6.73 | 6.73 | 0.30% | 5,007,087 |
| Dec 30, 2025 | 6.73 | 6.75 | 6.67 | 6.71 | 6.71 | -0.59% | 5,163,600 |
| Dec 29, 2025 | 6.81 | 6.81 | 6.73 | 6.75 | 6.75 | -0.74% | 6,486,000 |
| Dec 26, 2025 | 6.87 | 6.87 | 6.78 | 6.80 | 6.80 | -1.02% | 6,610,700 |
| Dec 25, 2025 | 6.84 | 6.96 | 6.83 | 6.87 | 6.87 | 0.88% | 5,940,600 |
| Dec 24, 2025 | 6.77 | 6.84 | 6.75 | 6.81 | 6.81 | 0.44% | 4,907,700 |
| Dec 23, 2025 | 6.87 | 6.87 | 6.76 | 6.78 | 6.78 | -1.02% | 5,120,100 |
| Dec 22, 2025 | 6.87 | 6.92 | 6.84 | 6.85 | 6.85 | -0.15% | 4,936,300 |
| Dec 19, 2025 | 6.80 | 6.90 | 6.78 | 6.86 | 6.86 | 1.03% | 10,372,800 |
| Dec 18, 2025 | 6.76 | 6.83 | 6.70 | 6.79 | 6.79 | 0.44% | 6,110,202 |
| Dec 17, 2025 | 6.78 | 6.79 | 6.68 | 6.76 | 6.76 | -0.29% | 6,887,100 |
| Dec 16, 2025 | 6.88 | 6.88 | 6.75 | 6.78 | 6.78 | -1.17% | 7,052,200 |
| Dec 15, 2025 | 6.87 | 6.92 | 6.83 | 6.86 | 6.86 | - | 7,373,300 |
| Dec 12, 2025 | 6.88 | 6.94 | 6.84 | 6.86 | 6.86 | -0.29% | 4,887,600 |
| Dec 11, 2025 | 6.94 | 6.98 | 6.88 | 6.88 | 6.88 | -1.43% | 5,458,100 |
| Dec 10, 2025 | 6.95 | 7.01 | 6.92 | 6.98 | 6.98 | 0.72% | 4,283,735 |