Dynagreen Environmental Protection Group Co., Ltd. (SHA:601330)
China · Delayed Price · Currency is CNY 7.83
-0.13 (-1.63%)
Apr 17, 2026, 1:45 PM CST
SHA:601330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.99 | 7.99 | 7.91 | 7.92 | - | -0.88% | 12,110,209 |
| 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 |
| Mar 20, 2026 | 9.66 | 9.93 | 9.26 | 9.80 | 9.80 | 0.72% | 76,242,890 |
| Mar 19, 2026 | 9.04 | 10.25 | 8.88 | 9.73 | 9.73 | 3.73% | 97,447,530 |
| Mar 18, 2026 | 9.28 | 9.57 | 9.01 | 9.38 | 9.38 | -3.30% | 88,337,574 |
| Mar 17, 2026 | 8.70 | 9.90 | 8.58 | 9.70 | 9.70 | 7.78% | 119,731,933 |
| Mar 16, 2026 | 8.67 | 9.15 | 8.52 | 9.00 | 9.00 | 2.51% | 97,094,900 |
| Mar 13, 2026 | 9.20 | 9.60 | 8.71 | 8.78 | 8.78 | -4.67% | 118,020,200 |
| Mar 12, 2026 | 8.70 | 9.21 | 8.68 | 9.21 | 9.21 | 10.04% | 109,648,500 |
| Mar 11, 2026 | 7.60 | 8.37 | 7.52 | 8.37 | 8.37 | 9.99% | 38,193,820 |
| Mar 10, 2026 | 7.60 | 7.63 | 7.45 | 7.61 | 7.61 | -0.13% | 14,458,700 |
| Mar 9, 2026 | 7.52 | 7.69 | 7.52 | 7.62 | 7.62 | 0.66% | 17,632,900 |
| Mar 6, 2026 | 7.39 | 7.62 | 7.37 | 7.57 | 7.57 | 1.75% | 13,982,240 |
| Mar 5, 2026 | 7.39 | 7.47 | 7.36 | 7.44 | 7.44 | 1.22% | 11,707,020 |
| Mar 4, 2026 | 7.36 | 7.42 | 7.26 | 7.35 | 7.35 | -0.14% | 13,280,500 |
| Mar 3, 2026 | 7.33 | 7.58 | 7.33 | 7.36 | 7.36 | 0.14% | 18,641,280 |
| Mar 2, 2026 | 7.32 | 7.42 | 7.30 | 7.35 | 7.35 | -1.21% | 11,864,500 |
| 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 |