Dongzhu Ecological Environment Protection Co., Ltd. (SHA:603359)
China · Delayed Price · Currency is CNY 4.320
-0.230 (-5.05%)
Apr 30, 2026, 3:00 PM CST
SHA:603359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,946,892 |
| 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 |
| Mar 30, 2026 | 6.14 | 6.24 | 6.02 | 6.23 | 6.23 | 1.30% | 7,148,452 |
| Mar 27, 2026 | 6.02 | 6.16 | 6.00 | 6.15 | 6.15 | 1.15% | 6,156,000 |
| Mar 26, 2026 | 6.24 | 6.27 | 6.03 | 6.08 | 6.08 | -2.56% | 7,823,384 |
| Mar 25, 2026 | 6.10 | 6.28 | 6.10 | 6.24 | 6.24 | 2.30% | 9,103,896 |
| Mar 24, 2026 | 5.88 | 6.10 | 5.82 | 6.10 | 6.10 | 5.72% | 16,345,737 |
| Mar 23, 2026 | 5.99 | 6.06 | 5.75 | 5.77 | 5.77 | -4.79% | 12,913,100 |
| Mar 20, 2026 | 6.28 | 6.33 | 6.06 | 6.06 | 6.06 | -3.19% | 9,856,936 |
| Mar 19, 2026 | 6.35 | 6.40 | 6.23 | 6.26 | 6.26 | -2.49% | 7,755,860 |
| Mar 18, 2026 | 6.40 | 6.44 | 6.30 | 6.42 | 6.42 | 0.47% | 8,515,808 |
| Mar 17, 2026 | 6.55 | 6.57 | 6.38 | 6.39 | 6.39 | -2.29% | 8,844,376 |
| Mar 16, 2026 | 6.49 | 6.63 | 6.46 | 6.54 | 6.54 | 1.08% | 9,901,600 |
| Mar 13, 2026 | 6.51 | 6.61 | 6.46 | 6.47 | 6.47 | -1.37% | 10,471,230 |
| Mar 12, 2026 | 6.64 | 6.75 | 6.56 | 6.56 | 6.56 | -1.20% | 12,309,090 |
| Mar 11, 2026 | 6.85 | 6.86 | 6.62 | 6.64 | 6.64 | -2.78% | 14,033,190 |
| Mar 10, 2026 | 6.75 | 6.85 | 6.72 | 6.83 | 6.83 | 2.09% | 9,049,251 |
| Mar 9, 2026 | 6.75 | 6.80 | 6.58 | 6.69 | 6.69 | -1.91% | 11,158,740 |
| Mar 6, 2026 | 6.59 | 6.84 | 6.58 | 6.82 | 6.82 | 3.18% | 11,097,374 |
| Mar 5, 2026 | 6.69 | 6.74 | 6.61 | 6.61 | 6.61 | -0.30% | 10,404,930 |
| Mar 4, 2026 | 6.61 | 6.64 | 6.48 | 6.63 | 6.63 | 1.07% | 11,923,060 |
| Mar 3, 2026 | 6.79 | 6.90 | 6.56 | 6.56 | 6.56 | -3.39% | 14,127,110 |
| Mar 2, 2026 | 6.99 | 7.00 | 6.78 | 6.79 | 6.79 | -5.03% | 20,522,470 |
| 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 |