Dongzhu Ecological Environment Protection Co., Ltd. (SHA:603359)
China · Delayed Price · Currency is CNY 7.15
-0.04 (-0.56%)
At close: Feb 27, 2026
SHA:603359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.22 | 7.35 | 7.12 | 7.15 | 7.15 | -0.56% | 24,614,560 |
| Feb 26, 2026 | 7.05 | 7.27 | 7.04 | 7.19 | 7.19 | 2.28% | 25,035,300 |
| Feb 25, 2026 | 7.00 | 7.08 | 7.00 | 7.03 | 7.03 | 0.43% | 9,691,340 |
| Feb 24, 2026 | 6.94 | 7.02 | 6.86 | 7.00 | 7.00 | 1.16% | 11,083,290 |
| Feb 13, 2026 | 6.91 | 7.05 | 6.91 | 6.92 | 6.92 | 0.14% | 10,621,880 |
| Feb 12, 2026 | 7.23 | 7.28 | 6.91 | 6.91 | 6.91 | -3.49% | 18,524,200 |
| Feb 11, 2026 | 7.05 | 7.23 | 6.98 | 7.16 | 7.16 | 0.85% | 19,795,020 |
| Feb 10, 2026 | 6.98 | 7.21 | 6.92 | 7.10 | 7.10 | 1.72% | 20,735,560 |
| Feb 9, 2026 | 6.87 | 6.99 | 6.85 | 6.98 | 6.98 | 2.35% | 11,812,690 |
| Feb 6, 2026 | 6.78 | 6.88 | 6.74 | 6.82 | 6.82 | 0.29% | 8,857,200 |
| Feb 5, 2026 | 6.73 | 6.89 | 6.72 | 6.80 | 6.80 | 0.74% | 12,131,200 |
| Feb 4, 2026 | 6.76 | 6.79 | 6.70 | 6.75 | 6.75 | -0.15% | 8,260,556 |
| Feb 3, 2026 | 6.69 | 6.76 | 6.63 | 6.76 | 6.76 | 1.81% | 9,913,432 |
| Feb 2, 2026 | 6.66 | 6.74 | 6.60 | 6.64 | 6.64 | -1.63% | 10,431,210 |
| Jan 30, 2026 | 6.73 | 6.77 | 6.66 | 6.75 | 6.75 | 0.45% | 8,888,024 |
| Jan 29, 2026 | 6.72 | 6.83 | 6.66 | 6.72 | 6.72 | -1.03% | 10,820,780 |
| Jan 28, 2026 | 6.92 | 6.96 | 6.78 | 6.79 | 6.79 | -2.44% | 13,596,164 |
| Jan 27, 2026 | 7.01 | 7.03 | 6.79 | 6.96 | 6.96 | -0.85% | 16,647,980 |
| Jan 26, 2026 | 7.18 | 7.21 | 6.98 | 7.02 | 7.02 | -2.23% | 17,021,180 |
| Jan 23, 2026 | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | 1.27% | 14,842,580 |
| Jan 22, 2026 | 7.01 | 7.10 | 6.97 | 7.09 | 7.09 | 1.14% | 13,870,300 |
| Jan 21, 2026 | 7.05 | 7.10 | 6.98 | 7.01 | 7.01 | -0.71% | 13,512,180 |
| Jan 20, 2026 | 7.08 | 7.18 | 7.00 | 7.06 | 7.06 | -0.42% | 17,002,370 |
| Jan 19, 2026 | 6.91 | 7.15 | 6.89 | 7.09 | 7.09 | -2.21% | 23,843,360 |
| Jan 16, 2026 | 7.48 | 7.49 | 7.24 | 7.25 | 7.25 | -2.55% | 24,844,942 |
| Jan 15, 2026 | 7.72 | 7.73 | 7.42 | 7.44 | 7.44 | -4.86% | 39,456,855 |
| Jan 14, 2026 | 7.61 | 8.02 | 7.56 | 7.82 | 7.82 | -1.01% | 61,148,950 |
| Jan 13, 2026 | 7.90 | 8.28 | 7.90 | 7.90 | 7.90 | -10.02% | 68,223,384 |
| Jan 12, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -9.95% | 8,345,400 |
| Jan 9, 2026 | 9.45 | 10.08 | 9.45 | 9.75 | 9.75 | 1.56% | 54,077,476 |
| Jan 8, 2026 | 9.08 | 9.77 | 8.99 | 9.60 | 9.60 | 5.61% | 53,693,200 |
| Jan 7, 2026 | 9.11 | 9.33 | 8.98 | 9.09 | 9.09 | -0.87% | 32,316,280 |
| Jan 6, 2026 | 9.01 | 9.26 | 8.93 | 9.17 | 9.17 | 0.88% | 40,507,104 |
| Jan 5, 2026 | 9.54 | 9.55 | 8.99 | 9.09 | 9.09 | -4.72% | 54,919,566 |
| Dec 31, 2025 | 10.50 | 10.50 | 9.31 | 9.54 | 9.54 | -4.31% | 90,742,850 |
| Dec 30, 2025 | 8.89 | 9.97 | 8.80 | 9.97 | 9.97 | 10.04% | 60,279,150 |
| Dec 29, 2025 | 8.80 | 9.16 | 8.80 | 9.06 | 9.06 | 4.38% | 40,629,880 |
| Dec 26, 2025 | 8.65 | 8.75 | 8.52 | 8.68 | 8.68 | 0.46% | 23,399,990 |
| Dec 25, 2025 | 8.20 | 8.85 | 8.18 | 8.64 | 8.64 | 5.11% | 30,876,020 |
| Dec 24, 2025 | 8.15 | 8.31 | 8.01 | 8.22 | 8.22 | 1.99% | 12,126,836 |
| Dec 23, 2025 | 8.52 | 8.54 | 8.05 | 8.06 | 8.06 | -5.40% | 20,796,775 |
| Dec 22, 2025 | 8.65 | 8.76 | 8.51 | 8.52 | 8.52 | -0.12% | 17,592,140 |
| Dec 19, 2025 | 8.22 | 8.79 | 8.22 | 8.53 | 8.53 | 4.79% | 28,097,000 |
| Dec 18, 2025 | 8.00 | 8.36 | 7.91 | 8.14 | 8.14 | 1.37% | 17,133,900 |
| Dec 17, 2025 | 8.44 | 8.53 | 7.81 | 8.03 | 8.03 | -4.74% | 25,567,270 |
| Dec 16, 2025 | 8.42 | 8.65 | 8.29 | 8.43 | 8.43 | -0.94% | 19,102,392 |
| Dec 15, 2025 | 8.31 | 8.69 | 8.11 | 8.51 | 8.51 | 0.71% | 22,197,150 |
| Dec 12, 2025 | 8.55 | 8.83 | 8.43 | 8.45 | 8.45 | -1.74% | 27,878,730 |
| Dec 11, 2025 | 8.85 | 8.85 | 8.59 | 8.60 | 8.60 | -2.71% | 26,029,960 |
| Dec 10, 2025 | 9.21 | 9.21 | 8.83 | 8.84 | 8.84 | -3.70% | 40,907,870 |