Dynagreen Environmental Protection Group Co., Ltd. (SHA:601330)
China · Delayed Price · Currency is CNY 8.25
+0.11 (1.35%)
Oct 8, 2026, 11:30 AM CST
SHA:601330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.22 | 8.32 | 8.13 | 8.14 | 8.14 | -1.45% | 8,115,564 |
| Sep 29, 2026 | 8.18 | 8.29 | 8.12 | 8.26 | 8.26 | 1.10% | 9,623,072 |
| Sep 28, 2026 | 8.03 | 8.22 | 7.99 | 8.17 | 8.17 | 1.74% | 12,576,420 |
| Sep 24, 2026 | 8.01 | 8.09 | 7.95 | 8.03 | 8.03 | 0.37% | 8,920,330 |
| Sep 23, 2026 | 8.15 | 8.17 | 7.95 | 8.00 | 8.00 | -2.32% | 11,584,700 |
| Sep 22, 2026 | 8.38 | 8.39 | 8.10 | 8.19 | 8.19 | -2.27% | 15,503,776 |
| Sep 21, 2026 | 8.32 | 8.45 | 8.30 | 8.38 | 8.38 | 0.12% | 12,258,900 |
| Sep 18, 2026 | 8.37 | 8.47 | 8.29 | 8.37 | 8.37 | 0.12% | 11,288,570 |
| Sep 17, 2026 | 8.23 | 8.39 | 8.15 | 8.36 | 8.36 | 1.21% | 14,279,900 |
| Sep 16, 2026 | 8.16 | 8.30 | 8.14 | 8.26 | 8.26 | 0.73% | 15,025,093 |
| Sep 15, 2026 | 8.30 | 8.42 | 8.18 | 8.20 | 8.20 | -1.20% | 19,862,200 |
| Sep 14, 2026 | 8.29 | 8.50 | 8.28 | 8.30 | 8.30 | -0.72% | 18,583,129 |
| 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 |