Dynagreen Environmental Protection Group Co., Ltd. (SHA:601330)
China · Delayed Price · Currency is CNY 8.36
+0.14 (1.70%)
Sep 11, 2026, 3:00 PM CST
SHA:601330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.20 | 8.42 | 8.13 | 8.36 | 8.36 | 1.70% | 23,933,000 |
| Sep 10, 2026 | 8.25 | 8.39 | 8.15 | 8.22 | 8.22 | -0.84% | 20,315,600 |
| Sep 9, 2026 | 8.12 | 8.36 | 8.07 | 8.29 | 8.29 | 1.34% | 23,730,699 |
| Sep 8, 2026 | 8.02 | 8.30 | 8.01 | 8.18 | 8.18 | 2.12% | 26,125,300 |
| Sep 7, 2026 | 7.90 | 8.01 | 7.84 | 8.01 | 8.01 | 1.14% | 21,303,900 |
| Sep 4, 2026 | 7.90 | 8.00 | 7.79 | 7.92 | 7.92 | 0.25% | 19,792,889 |
| Sep 3, 2026 | 7.84 | 7.94 | 7.78 | 7.90 | 7.90 | 1.15% | 20,142,800 |
| Sep 2, 2026 | 7.90 | 7.99 | 7.76 | 7.81 | 7.81 | -2.01% | 31,635,170 |
| Sep 1, 2026 | 7.82 | 8.13 | 7.70 | 7.97 | 7.97 | 2.05% | 60,885,703 |
| Aug 31, 2026 | 7.48 | 7.81 | 7.48 | 7.81 | 7.81 | 10.00% | 27,787,290 |
| Aug 28, 2026 | 7.06 | 7.12 | 7.03 | 7.10 | 7.10 | 0.42% | 7,632,702 |
| Aug 27, 2026 | 7.06 | 7.07 | 6.97 | 7.07 | 7.07 | -0.14% | 6,638,202 |
| Aug 26, 2026 | 7.05 | 7.11 | 7.03 | 7.08 | 7.08 | 0.43% | 6,068,001 |
| Aug 25, 2026 | 7.02 | 7.08 | 7.00 | 7.05 | 7.05 | 0.57% | 6,115,749 |
| Aug 24, 2026 | 6.98 | 7.02 | 6.94 | 7.01 | 7.01 | 0.29% | 5,149,300 |
| Aug 21, 2026 | 7.00 | 7.01 | 6.94 | 6.99 | 6.99 | -0.43% | 3,772,049 |
| Aug 20, 2026 | 7.00 | 7.10 | 6.97 | 7.02 | 7.02 | 0.29% | 5,888,200 |
| Aug 19, 2026 | 7.03 | 7.06 | 6.98 | 7.00 | 7.00 | -0.28% | 7,979,500 |
| Aug 18, 2026 | 7.09 | 7.10 | 7.01 | 7.02 | 7.02 | -1.27% | 6,177,700 |
| Aug 17, 2026 | 7.08 | 7.12 | 7.01 | 7.11 | 7.11 | 0.28% | 5,936,920 |
| Aug 14, 2026 | 7.14 | 7.16 | 7.00 | 7.09 | 7.09 | -1.12% | 7,985,572 |
| Aug 13, 2026 | 7.16 | 7.26 | 7.10 | 7.17 | 7.17 | -0.14% | 10,042,770 |
| Aug 12, 2026 | 7.21 | 7.23 | 7.11 | 7.18 | 7.18 | -0.28% | 7,538,000 |
| Aug 11, 2026 | 7.24 | 7.26 | 7.17 | 7.20 | 7.20 | -0.69% | 6,568,000 |
| Aug 10, 2026 | 7.11 | 7.25 | 7.11 | 7.25 | 7.25 | 1.54% | 9,855,254 |
| Aug 7, 2026 | 7.17 | 7.20 | 7.05 | 7.14 | 7.14 | -0.56% | 8,220,700 |
| Aug 6, 2026 | 7.22 | 7.24 | 7.13 | 7.18 | 7.18 | -1.24% | 8,702,654 |
| Aug 5, 2026 | 7.26 | 7.28 | 7.18 | 7.27 | 7.27 | -0.27% | 9,598,800 |
| Aug 4, 2026 | 7.40 | 7.45 | 7.27 | 7.29 | 7.29 | -1.35% | 12,058,600 |
| Aug 3, 2026 | 7.27 | 7.42 | 7.25 | 7.39 | 7.39 | 1.51% | 10,537,160 |
| Jul 31, 2026 | 7.28 | 7.30 | 7.18 | 7.28 | 7.28 | 0.55% | 12,422,500 |
| Jul 30, 2026 | 7.17 | 7.27 | 7.14 | 7.24 | 7.24 | 0.70% | 10,737,100 |
| Jul 29, 2026 | 7.10 | 7.27 | 7.10 | 7.19 | 7.19 | 0.70% | 10,909,600 |
| Jul 28, 2026 | 7.08 | 7.15 | 7.06 | 7.14 | 7.14 | - | 7,102,400 |
| Jul 27, 2026 | 6.87 | 7.15 | 6.87 | 7.14 | 7.14 | 2.29% | 11,129,800 |
| Jul 24, 2026 | 7.20 | 7.24 | 6.97 | 6.98 | 6.98 | -3.86% | 13,862,300 |
| Jul 23, 2026 | 7.08 | 7.29 | 7.06 | 7.26 | 7.26 | 2.69% | 18,277,600 |
| Jul 22, 2026 | 7.04 | 7.09 | 6.92 | 7.07 | 7.07 | -0.14% | 14,859,416 |
| Jul 21, 2026 | 7.11 | 7.14 | 6.97 | 7.08 | 7.08 | -1.39% | 17,340,089 |
| Jul 20, 2026 | 7.02 | 7.20 | 6.96 | 7.18 | 7.18 | 3.01% | 19,596,726 |
| Jul 17, 2026 | 7.05 | 7.13 | 6.89 | 6.97 | 6.97 | -1.27% | 15,678,216 |
| Jul 16, 2026 | 7.18 | 7.22 | 7.02 | 7.06 | 7.06 | -1.40% | 11,486,400 |
| Jul 15, 2026 | 7.06 | 7.17 | 6.99 | 7.16 | 7.16 | 1.56% | 11,249,000 |
| Jul 14, 2026 | 6.85 | 7.05 | 6.77 | 7.05 | 7.05 | 2.92% | 13,070,760 |
| Jul 13, 2026 | 6.92 | 6.99 | 6.83 | 6.85 | 6.85 | -1.30% | 11,008,100 |
| Jul 10, 2026 | 6.79 | 7.02 | 6.68 | 6.94 | 6.94 | 2.21% | 11,833,700 |
| Jul 9, 2026 | 6.90 | 6.93 | 6.69 | 6.79 | 6.79 | -2.16% | 11,374,200 |
| Jul 8, 2026 | 6.84 | 6.97 | 6.78 | 6.94 | 6.94 | 1.76% | 12,221,500 |
| Jul 7, 2026 | 7.20 | 7.21 | 7.00 | 7.04 | 6.82 | -2.09% | 10,720,200 |
| Jul 6, 2026 | 7.16 | 7.24 | 7.09 | 7.19 | 6.97 | 0.56% | 11,635,132 |