Dynagreen Environmental Protection Group Co., Ltd. (SHA:601330)
China · Delayed Price · Currency is CNY 7.05
-0.13 (-1.81%)
Jul 21, 2026, 2:35 PM CST
SHA:601330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 7.02 | 7.19 | 7.02 | 7.15 | 6.93 | 1.27% | 11,163,524 |
| Jul 2, 2026 | 7.01 | 7.16 | 7.01 | 7.06 | 6.84 | - | 10,640,324 |
| Jul 1, 2026 | 7.00 | 7.17 | 6.92 | 7.06 | 6.84 | 1.29% | 15,038,000 |
| Jun 30, 2026 | 7.05 | 7.10 | 6.92 | 6.97 | 6.75 | -1.83% | 9,563,600 |
| Jun 29, 2026 | 7.06 | 7.15 | 6.92 | 7.10 | 6.88 | - | 11,342,300 |
| Jun 26, 2026 | 7.28 | 7.33 | 7.10 | 7.10 | 6.88 | -2.07% | 11,515,100 |
| Jun 25, 2026 | 7.31 | 7.31 | 7.13 | 7.25 | 7.02 | -1.09% | 15,667,105 |
| Jun 24, 2026 | 7.60 | 7.63 | 7.27 | 7.33 | 7.10 | -4.18% | 17,244,242 |
| Jun 23, 2026 | 7.65 | 7.81 | 7.56 | 7.65 | 7.41 | - | 14,345,063 |
| Jun 22, 2026 | 7.65 | 7.73 | 7.43 | 7.65 | 7.41 | -0.78% | 18,363,800 |
| Jun 18, 2026 | 8.01 | 8.02 | 7.69 | 7.71 | 7.47 | -4.22% | 24,707,200 |
| Jun 17, 2026 | 8.16 | 8.25 | 8.02 | 8.05 | 7.80 | -1.11% | 14,093,830 |
| Jun 16, 2026 | 8.45 | 8.48 | 8.13 | 8.14 | 7.89 | -3.55% | 21,770,500 |
| Jun 15, 2026 | 8.50 | 8.60 | 8.35 | 8.44 | 8.18 | -1.17% | 19,859,720 |
| Jun 12, 2026 | 8.18 | 8.65 | 8.18 | 8.54 | 8.27 | 4.79% | 27,886,200 |
| Jun 11, 2026 | 8.21 | 8.38 | 8.08 | 8.15 | 7.90 | -1.45% | 18,127,610 |
| Jun 10, 2026 | 8.12 | 8.38 | 7.93 | 8.27 | 8.01 | 2.35% | 25,246,100 |
| Jun 9, 2026 | 8.15 | 8.20 | 7.86 | 8.08 | 7.83 | -0.25% | 18,732,260 |
| Jun 8, 2026 | 8.03 | 8.29 | 7.91 | 8.10 | 7.85 | -3.11% | 25,353,279 |
| Jun 5, 2026 | 8.87 | 9.02 | 8.33 | 8.36 | 8.10 | -5.64% | 31,448,900 |
| Jun 4, 2026 | 9.40 | 9.43 | 8.86 | 8.86 | 8.58 | -6.64% | 38,328,300 |
| Jun 3, 2026 | 9.55 | 9.62 | 9.25 | 9.49 | 9.19 | -2.16% | 42,814,900 |
| Jun 2, 2026 | 9.53 | 9.85 | 9.40 | 9.70 | 9.40 | -0.10% | 42,574,100 |
| Jun 1, 2026 | 9.30 | 9.97 | 8.90 | 9.71 | 9.41 | 5.89% | 55,168,710 |
| May 29, 2026 | 9.23 | 9.49 | 9.10 | 9.17 | 8.88 | -1.71% | 40,203,320 |
| May 28, 2026 | 8.85 | 9.34 | 8.78 | 9.33 | 9.04 | 4.60% | 43,315,400 |
| May 27, 2026 | 8.81 | 8.96 | 8.62 | 8.92 | 8.64 | 1.13% | 24,423,500 |
| May 26, 2026 | 8.80 | 8.94 | 8.64 | 8.82 | 8.54 | -1.34% | 21,379,020 |
| May 25, 2026 | 8.57 | 8.94 | 8.39 | 8.94 | 8.66 | 3.83% | 30,956,300 |
| May 22, 2026 | 8.66 | 8.70 | 8.38 | 8.61 | 8.34 | -0.92% | 25,300,400 |
| May 21, 2026 | 8.90 | 9.17 | 8.67 | 8.69 | 8.42 | -3.87% | 35,589,270 |
| May 20, 2026 | 9.60 | 9.63 | 8.88 | 9.04 | 8.76 | -7.09% | 50,739,450 |
| May 19, 2026 | 10.00 | 10.00 | 9.61 | 9.73 | 9.43 | -2.70% | 54,034,760 |
| May 18, 2026 | 9.25 | 10.01 | 9.20 | 10.00 | 9.69 | 6.95% | 78,129,820 |
| May 15, 2026 | 9.08 | 9.52 | 8.68 | 9.35 | 9.06 | 2.41% | 62,505,250 |
| May 14, 2026 | 9.10 | 9.54 | 9.03 | 9.13 | 8.84 | 0.44% | 59,920,700 |
| May 13, 2026 | 8.93 | 9.28 | 8.92 | 9.09 | 8.81 | 1.34% | 54,147,700 |
| May 12, 2026 | 8.87 | 9.07 | 8.64 | 8.97 | 8.69 | 1.01% | 39,053,300 |
| May 11, 2026 | 8.90 | 9.07 | 8.83 | 8.88 | 8.60 | -0.11% | 30,600,700 |