Dynagreen Environmental Protection Group Co., Ltd. (SHA:601330)
China · Delayed Price · Currency is CNY 8.86
-0.63 (-6.64%)
Jun 4, 2026, 3:00 PM CST
SHA:601330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.40 | 9.43 | 8.86 | 8.86 | 8.86 | -6.64% | 38,328,300 |
| Jun 3, 2026 | 9.55 | 9.62 | 9.25 | 9.49 | 9.49 | -2.16% | 42,814,900 |
| Jun 2, 2026 | 9.53 | 9.85 | 9.40 | 9.70 | 9.70 | -0.10% | 42,574,100 |
| Jun 1, 2026 | 9.30 | 9.97 | 8.90 | 9.71 | 9.71 | 5.89% | 55,168,710 |
| May 29, 2026 | 9.23 | 9.49 | 9.10 | 9.17 | 9.17 | -1.71% | 40,203,320 |
| May 28, 2026 | 8.85 | 9.34 | 8.78 | 9.33 | 9.33 | 4.60% | 43,315,400 |
| May 27, 2026 | 8.81 | 8.96 | 8.62 | 8.92 | 8.92 | 1.13% | 24,423,500 |
| May 26, 2026 | 8.80 | 8.94 | 8.64 | 8.82 | 8.82 | -1.34% | 21,379,020 |
| May 25, 2026 | 8.57 | 8.94 | 8.39 | 8.94 | 8.94 | 3.83% | 30,956,300 |
| May 22, 2026 | 8.66 | 8.70 | 8.38 | 8.61 | 8.61 | -0.92% | 25,300,400 |
| May 21, 2026 | 8.90 | 9.17 | 8.67 | 8.69 | 8.69 | -3.87% | 35,589,270 |
| May 20, 2026 | 9.60 | 9.63 | 8.88 | 9.04 | 9.04 | -7.09% | 50,739,450 |
| May 19, 2026 | 10.00 | 10.00 | 9.61 | 9.73 | 9.73 | -2.70% | 54,034,761 |
| May 18, 2026 | 9.25 | 10.01 | 9.20 | 10.00 | 10.00 | 6.95% | 78,129,822 |
| May 15, 2026 | 9.08 | 9.52 | 8.68 | 9.35 | 9.35 | 2.41% | 62,505,250 |
| May 14, 2026 | 9.10 | 9.54 | 9.03 | 9.13 | 9.13 | 0.44% | 59,920,700 |
| May 13, 2026 | 8.93 | 9.28 | 8.92 | 9.09 | 9.09 | 1.34% | 54,147,700 |
| May 12, 2026 | 8.87 | 9.07 | 8.64 | 8.97 | 8.97 | 1.01% | 39,053,300 |
| May 11, 2026 | 8.90 | 9.07 | 8.83 | 8.88 | 8.88 | -0.11% | 30,600,700 |
| May 8, 2026 | 8.99 | 9.07 | 8.84 | 8.89 | 8.89 | -1.00% | 34,627,963 |
| May 7, 2026 | 8.68 | 9.19 | 8.65 | 8.98 | 8.98 | 3.22% | 53,131,727 |
| May 6, 2026 | 8.52 | 8.75 | 8.51 | 8.70 | 8.70 | 1.52% | 35,916,220 |
| Apr 30, 2026 | 8.92 | 8.92 | 8.52 | 8.57 | 8.57 | -4.88% | 44,631,417 |
| Apr 29, 2026 | 9.20 | 9.20 | 8.95 | 9.01 | 9.01 | -1.85% | 44,261,300 |
| Apr 28, 2026 | 9.00 | 9.30 | 8.85 | 9.18 | 9.18 | 5.52% | 62,676,782 |
| Apr 27, 2026 | 8.60 | 8.86 | 8.58 | 8.70 | 8.70 | 1.16% | 37,002,150 |
| Apr 24, 2026 | 8.98 | 8.99 | 8.54 | 8.60 | 8.60 | -6.42% | 55,477,929 |
| Apr 23, 2026 | 8.72 | 9.33 | 8.55 | 9.19 | 9.19 | 5.75% | 83,785,996 |
| Apr 22, 2026 | 8.15 | 8.70 | 8.12 | 8.69 | 8.69 | 5.59% | 63,391,743 |
| Apr 21, 2026 | 8.07 | 8.33 | 7.90 | 8.23 | 8.23 | 1.98% | 46,324,520 |
| Apr 20, 2026 | 7.81 | 8.08 | 7.79 | 8.07 | 8.07 | 3.07% | 27,498,600 |
| Apr 17, 2026 | 7.94 | 8.02 | 7.78 | 7.83 | 7.83 | -1.63% | 25,017,209 |
| Apr 16, 2026 | 7.99 | 7.99 | 7.91 | 7.96 | 7.96 | -0.38% | 18,075,890 |
| Apr 15, 2026 | 8.03 | 8.07 | 7.92 | 7.99 | 7.99 | -0.37% | 21,396,166 |
| Apr 14, 2026 | 8.10 | 8.19 | 7.97 | 8.02 | 8.02 | -0.87% | 22,958,267 |
| Apr 13, 2026 | 7.94 | 8.10 | 7.91 | 8.09 | 8.09 | 1.76% | 22,786,850 |
| Apr 10, 2026 | 8.04 | 8.08 | 7.94 | 7.95 | 7.95 | -0.87% | 21,394,000 |
| Apr 9, 2026 | 8.11 | 8.12 | 7.97 | 8.02 | 8.02 | -1.96% | 21,281,300 |
| Apr 8, 2026 | 8.15 | 8.20 | 8.07 | 8.18 | 8.18 | 1.61% | 32,441,000 |
| Apr 7, 2026 | 7.93 | 8.05 | 7.83 | 8.05 | 8.05 | 2.29% | 26,249,641 |
| Apr 3, 2026 | 8.14 | 8.15 | 7.84 | 7.87 | 7.87 | -3.20% | 32,048,260 |
| Apr 2, 2026 | 8.33 | 8.46 | 8.09 | 8.13 | 8.13 | -2.63% | 39,949,540 |
| Apr 1, 2026 | 8.48 | 8.60 | 8.30 | 8.35 | 8.35 | -0.60% | 40,985,022 |
| Mar 31, 2026 | 8.68 | 8.78 | 8.39 | 8.40 | 8.40 | -3.67% | 58,477,350 |
| Mar 30, 2026 | 9.25 | 9.31 | 8.72 | 8.72 | 8.72 | -10.01% | 81,511,620 |
| Mar 27, 2026 | 9.16 | 9.87 | 8.97 | 9.69 | 9.69 | 0.83% | 96,065,690 |
| Mar 26, 2026 | 10.22 | 10.48 | 9.61 | 9.61 | 9.61 | -10.02% | 115,453,600 |
| Mar 25, 2026 | 11.00 | 12.20 | 10.62 | 10.68 | 10.68 | -4.47% | 144,692,200 |
| Mar 24, 2026 | 10.20 | 11.41 | 9.96 | 11.18 | 11.18 | 7.71% | 109,351,500 |
| Mar 23, 2026 | 9.49 | 10.65 | 9.30 | 10.38 | 10.38 | 5.92% | 99,004,700 |