Dongzhu Ecological Environment Protection Co., Ltd. (SHA:603359)
China · Delayed Price · Currency is CNY 2.620
+0.050 (1.95%)
Jun 12, 2026, 3:00 PM CST
SHA:603359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.60 | 2.65 | 2.55 | 2.62 | 2.62 | 1.95% | 7,679,605 |
| Jun 11, 2026 | 2.59 | 2.61 | 2.50 | 2.57 | 2.57 | -1.53% | 10,152,220 |
| Jun 10, 2026 | 2.71 | 2.75 | 2.61 | 2.61 | 2.61 | -5.09% | 12,131,300 |
| Jun 9, 2026 | 2.84 | 2.91 | 2.75 | 2.75 | 2.75 | -1.79% | 11,922,600 |
| Jun 8, 2026 | 2.75 | 2.93 | 2.74 | 2.80 | 2.80 | -2.10% | 10,905,000 |
| Jun 5, 2026 | 2.77 | 2.94 | 2.77 | 2.86 | 2.86 | 2.14% | 14,952,680 |
| Jun 4, 2026 | 2.85 | 2.96 | 2.79 | 2.80 | 2.80 | -3.78% | 14,336,248 |
| Jun 3, 2026 | 3.00 | 3.16 | 2.90 | 2.91 | 2.91 | -3.32% | 21,966,700 |
| Jun 2, 2026 | 3.00 | 3.10 | 2.97 | 3.01 | 3.01 | 1.01% | 18,818,860 |
| Jun 1, 2026 | 2.79 | 2.98 | 2.75 | 2.98 | 2.98 | 4.93% | 17,660,014 |
| May 29, 2026 | 2.78 | 2.92 | 2.76 | 2.84 | 2.84 | 1.79% | 18,229,514 |
| May 28, 2026 | 2.82 | 2.88 | 2.78 | 2.79 | 2.79 | 1.82% | 19,373,408 |
| May 27, 2026 | 2.79 | 2.79 | 2.66 | 2.74 | 2.74 | -2.14% | 17,520,092 |
| May 26, 2026 | 2.89 | 2.90 | 2.80 | 2.80 | 2.80 | -5.08% | 15,327,990 |
| May 25, 2026 | 3.09 | 3.13 | 2.95 | 2.95 | 2.95 | -4.84% | 12,827,860 |
| May 22, 2026 | 3.11 | 3.15 | 3.05 | 3.10 | 3.10 | - | 8,859,611 |
| May 21, 2026 | 3.21 | 3.23 | 3.09 | 3.10 | 3.10 | -4.62% | 14,714,347 |
| May 20, 2026 | 3.45 | 3.45 | 3.21 | 3.25 | 3.25 | -3.27% | 22,324,470 |
| May 19, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 5.00% | 7,936,460 |
| May 18, 2026 | 3.10 | 3.25 | 3.08 | 3.20 | 3.20 | - | 16,347,020 |
| May 15, 2026 | 3.31 | 3.33 | 3.20 | 3.20 | 3.20 | -5.04% | 24,174,980 |
| May 14, 2026 | 3.55 | 3.55 | 3.37 | 3.37 | 3.37 | -5.07% | 32,973,320 |
| May 13, 2026 | 3.39 | 3.55 | 3.29 | 3.55 | 3.55 | 3.50% | 55,270,590 |
| May 12, 2026 | 3.34 | 3.49 | 3.34 | 3.43 | 3.43 | -2.56% | 84,816,670 |
| May 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 1,023,900 |
| May 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 528,000 |
| May 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 267,300 |
| May 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09% | 177,800 |
| Apr 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.05% | 371,000 |
| Apr 29, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Apr 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -9.90% | 2,553,500 |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -9.98% | 3,022,400 |
| Apr 24, 2026 | 5.63 | 5.72 | 5.53 | 5.61 | 5.61 | -0.53% | 12,945,060 |
| Apr 23, 2026 | 5.69 | 5.75 | 5.62 | 5.64 | 5.64 | -1.05% | 7,732,260 |
| Apr 22, 2026 | 5.72 | 5.76 | 5.66 | 5.70 | 5.70 | -1.04% | 6,357,448 |
| Apr 21, 2026 | 5.78 | 5.83 | 5.69 | 5.76 | 5.76 | -0.52% | 7,461,144 |
| Apr 20, 2026 | 5.76 | 5.82 | 5.69 | 5.79 | 5.79 | 1.22% | 7,584,039 |
| Apr 17, 2026 | 5.94 | 5.94 | 5.67 | 5.72 | 5.72 | -2.56% | 12,235,540 |
| Apr 16, 2026 | 5.78 | 5.91 | 5.72 | 5.87 | 5.87 | 2.26% | 8,160,034 |
| Apr 15, 2026 | 5.85 | 5.87 | 5.73 | 5.74 | 5.74 | -1.71% | 6,220,412 |
| Apr 14, 2026 | 5.97 | 5.97 | 5.76 | 5.84 | 5.84 | -1.35% | 8,111,218 |
| Apr 13, 2026 | 5.86 | 5.93 | 5.82 | 5.92 | 5.92 | 0.68% | 5,347,940 |
| Apr 10, 2026 | 5.87 | 5.95 | 5.84 | 5.88 | 5.88 | 1.38% | 6,639,892 |
| Apr 9, 2026 | 6.07 | 6.07 | 5.79 | 5.80 | 5.80 | -4.13% | 10,474,900 |
| Apr 8, 2026 | 5.95 | 6.07 | 5.92 | 6.05 | 6.05 | 3.95% | 9,308,708 |
| Apr 7, 2026 | 5.60 | 5.84 | 5.57 | 5.82 | 5.82 | 4.11% | 12,301,700 |
| Apr 3, 2026 | 5.92 | 5.96 | 5.55 | 5.59 | 5.59 | -5.57% | 11,946,890 |
| Apr 2, 2026 | 6.06 | 6.10 | 5.86 | 5.92 | 5.92 | -2.31% | 7,348,633 |
| Apr 1, 2026 | 6.18 | 6.24 | 6.02 | 6.06 | 6.06 | -0.66% | 10,534,460 |
| Mar 31, 2026 | 6.23 | 6.30 | 6.10 | 6.10 | 6.10 | -2.09% | 7,211,928 |