Skip to main content
logo
Daqian Ecology&Environment Group Co.,Ltd. (SHA:603955)
China flag China · Delayed Price · Currency is CNY
22.79
+0.04 (0.18%)
May 22, 2026, 3:00 PM CST

SHA:603955 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.9023.0122.4122.7922.790.18%1,603,900
May 21, 202623.6223.9122.7222.7522.75-3.36%1,587,000
May 20, 202623.9324.0723.4223.5423.54-2.57%1,582,200
May 19, 202624.5124.8723.9324.1624.16-1.43%1,326,460
May 18, 202624.9224.9224.2224.5124.51-1.65%1,378,010
May 15, 202625.0025.6424.7124.9224.92-1,648,800
May 14, 202625.8325.9924.8824.9224.92-3.52%1,939,800
May 13, 202626.1526.4025.8125.8325.83-1.30%1,624,700
May 12, 202625.8126.5025.5726.1726.171.24%2,204,300
May 11, 202626.8326.8325.8525.8525.85-3.04%2,850,700
May 8, 202626.2426.9526.2426.6626.66-0.04%2,324,200
May 7, 202626.3128.1525.8426.6726.671.99%4,103,950
May 6, 202626.0526.6025.9626.1526.150.62%2,150,330
Apr 30, 202626.4526.5125.8225.9925.99-2.04%1,968,680
Apr 29, 202625.8826.9825.0526.5326.534.65%3,834,210
Apr 28, 202625.0525.4924.8225.3525.351.16%1,756,500
Apr 27, 202625.5325.6024.8625.0625.06-1.84%1,952,800
Apr 24, 202625.7125.8825.3525.5325.53-0.97%1,480,200
Apr 23, 202626.2226.5325.5825.7825.78-1.68%1,264,000
Apr 22, 202626.7226.7526.1626.2226.22-1.87%1,147,300
Apr 21, 202627.0227.2726.5726.7226.72-1.11%1,185,700
Apr 20, 202626.1827.6526.0427.0227.023.21%2,258,400
Apr 17, 202626.1826.7925.9326.1826.18-0.72%1,159,400
Apr 16, 202625.9726.8125.7326.3726.372.49%1,779,600
Apr 15, 202625.9826.1925.3125.7325.73-0.96%1,248,000
Apr 14, 202625.7726.4025.4825.9825.981.76%1,480,500
Apr 13, 202625.4525.7025.1225.5325.530.35%901,600
Apr 10, 202625.0625.9125.0625.4425.441.52%1,006,300
Apr 9, 202626.3426.3425.0525.0625.06-3.91%1,336,800
Apr 8, 202624.9126.5824.6626.0826.086.71%2,135,150
Apr 7, 202624.0924.4523.5124.4424.442.52%1,487,350
Apr 3, 202624.6024.7023.7823.8423.84-2.81%1,042,300
Apr 2, 202624.8825.2324.4124.5324.53-0.93%1,335,250
Apr 1, 202625.0025.0024.4824.7624.760.73%836,430
Mar 31, 202625.2425.6024.5124.5824.58-1.68%1,316,700
Mar 30, 202624.5325.0524.5325.0025.000.40%684,950
Mar 27, 202624.9225.1224.7424.9024.90-0.12%1,159,900
Mar 26, 202625.1625.3724.4824.9324.93-1.03%1,428,900
Mar 25, 202625.3025.3924.9025.1925.19-0.79%1,607,300
Mar 24, 202625.2025.5524.8525.3925.391.76%902,300
Mar 23, 202625.0726.3024.5024.9524.95-2.27%2,447,930
Mar 20, 202626.3226.8825.5325.5325.53-3.22%983,100
Mar 19, 202626.7626.9126.2026.3826.38-2.12%1,090,330
Mar 18, 202626.9427.0026.4926.9526.95-0.07%990,000
Mar 17, 202627.9227.9226.7926.9726.97-1.17%1,363,990
Mar 16, 202627.6027.6126.0027.2927.29-1.69%3,042,660
Mar 13, 202628.0528.1827.6027.7627.76-1.03%1,200,600
Mar 12, 202628.5528.6727.8928.0528.05-1.79%1,470,600
Mar 11, 202629.0129.0128.3128.5628.56-1.45%1,450,100
Mar 10, 202628.9329.7228.8028.9828.980.17%1,771,870