Wuxi Delinhai Environmental Technology Co.,Ltd (SHA:688069)
China · Delayed Price · Currency is CNY 39.00
+2.75 (7.59%)
Apr 30, 2026, 3:00 PM CST
SHA:688069 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 35.00 | 39.40 | 35.00 | 39.00 | 39.00 | 7.59% | 3,638,080 |
| Apr 29, 2026 | 35.46 | 37.07 | 35.06 | 36.25 | 36.25 | -1.41% | 2,608,091 |
| Apr 28, 2026 | 37.63 | 37.84 | 36.52 | 36.77 | 36.77 | -3.11% | 1,729,986 |
| Apr 27, 2026 | 35.70 | 38.69 | 35.70 | 37.95 | 37.95 | 5.53% | 2,541,349 |
| Apr 24, 2026 | 36.29 | 38.80 | 35.70 | 35.96 | 35.96 | -0.94% | 2,854,968 |
| Apr 23, 2026 | 39.20 | 39.74 | 36.07 | 36.30 | 36.30 | -7.26% | 4,679,073 |
| Apr 22, 2026 | 35.00 | 40.90 | 35.00 | 39.14 | 39.14 | 11.54% | 6,188,924 |
| Apr 21, 2026 | 36.08 | 36.86 | 34.96 | 35.09 | 35.09 | -3.57% | 1,852,411 |
| Apr 20, 2026 | 35.00 | 36.50 | 34.84 | 36.39 | 36.39 | 3.68% | 2,373,823 |
| Apr 17, 2026 | 35.75 | 35.75 | 34.50 | 35.10 | 35.10 | 0.14% | 1,916,200 |
| Apr 16, 2026 | 34.80 | 35.37 | 34.59 | 35.05 | 35.05 | 0.98% | 1,586,318 |
| Apr 15, 2026 | 35.13 | 35.70 | 34.50 | 34.71 | 34.71 | -0.20% | 1,601,050 |
| Apr 14, 2026 | 35.97 | 35.97 | 34.30 | 34.78 | 34.78 | -1.75% | 2,291,118 |
| Apr 13, 2026 | 34.00 | 35.59 | 33.33 | 35.40 | 35.40 | 4.42% | 2,949,529 |
| Apr 10, 2026 | 32.47 | 34.38 | 32.47 | 33.90 | 33.90 | 4.66% | 2,558,600 |
| Apr 9, 2026 | 31.80 | 32.90 | 31.26 | 32.39 | 32.39 | 1.63% | 2,114,034 |
| Apr 8, 2026 | 31.34 | 32.95 | 31.05 | 31.87 | 31.87 | 3.51% | 2,785,294 |
| Apr 7, 2026 | 30.85 | 30.85 | 29.73 | 30.79 | 30.79 | -0.19% | 2,364,265 |
| Apr 3, 2026 | 28.48 | 31.19 | 28.48 | 30.85 | 30.85 | 6.16% | 3,303,401 |
| Apr 2, 2026 | 28.70 | 29.25 | 28.23 | 29.06 | 29.06 | - | 2,430,320 |
| Apr 1, 2026 | 30.30 | 30.98 | 28.92 | 29.06 | 29.06 | -5.43% | 3,453,840 |
| Mar 31, 2026 | 31.18 | 32.56 | 30.60 | 30.73 | 30.73 | -1.00% | 3,541,375 |
| Mar 30, 2026 | 28.35 | 31.27 | 28.18 | 31.04 | 31.04 | 8.46% | 4,905,654 |
| Mar 27, 2026 | 27.18 | 28.85 | 27.10 | 28.62 | 28.62 | 3.62% | 2,612,690 |
| Mar 26, 2026 | 27.15 | 27.87 | 26.71 | 27.62 | 27.62 | 2.33% | 1,704,883 |
| Mar 25, 2026 | 25.61 | 27.18 | 25.27 | 26.99 | 26.99 | 6.01% | 2,211,839 |
| Mar 24, 2026 | 24.50 | 25.55 | 24.30 | 25.46 | 25.46 | 5.56% | 1,386,043 |
| Mar 23, 2026 | 24.71 | 25.00 | 23.91 | 24.12 | 24.12 | -3.90% | 2,684,054 |
| Mar 20, 2026 | 25.39 | 25.82 | 24.98 | 25.10 | 25.10 | -0.99% | 1,080,972 |
| Mar 19, 2026 | 25.75 | 26.10 | 25.35 | 25.35 | 25.35 | -2.69% | 964,430 |
| Mar 18, 2026 | 25.05 | 26.18 | 25.05 | 26.05 | 26.05 | 3.46% | 1,024,009 |
| Mar 17, 2026 | 26.14 | 26.14 | 25.01 | 25.18 | 25.18 | -2.93% | 1,067,662 |
| Mar 16, 2026 | 25.82 | 26.40 | 25.66 | 25.94 | 25.94 | 0.27% | 1,421,914 |
| Mar 13, 2026 | 26.29 | 26.42 | 25.70 | 25.87 | 25.87 | -1.22% | 1,107,466 |
| Mar 12, 2026 | 26.21 | 26.52 | 25.80 | 26.19 | 26.19 | -0.57% | 1,446,556 |
| Mar 11, 2026 | 27.14 | 27.23 | 26.21 | 26.34 | 26.34 | -2.08% | 2,477,591 |
| Mar 10, 2026 | 27.04 | 27.27 | 26.09 | 26.90 | 26.90 | -0.11% | 2,092,586 |
| Mar 9, 2026 | 27.70 | 27.95 | 26.90 | 26.93 | 26.93 | -4.67% | 2,667,613 |
| Mar 6, 2026 | 27.23 | 28.77 | 27.01 | 28.25 | 28.25 | 3.67% | 3,232,810 |
| Mar 5, 2026 | 25.59 | 27.72 | 25.59 | 27.25 | 27.25 | 9.04% | 3,410,565 |
| Mar 4, 2026 | 25.07 | 25.19 | 24.36 | 24.99 | 24.99 | -0.32% | 1,536,615 |
| Mar 3, 2026 | 25.68 | 25.78 | 25.01 | 25.07 | 25.07 | -1.49% | 1,729,714 |
| Mar 2, 2026 | 26.57 | 26.57 | 25.37 | 25.45 | 25.45 | -3.31% | 2,058,305 |
| Feb 27, 2026 | 26.30 | 26.77 | 25.97 | 26.32 | 26.32 | 1.11% | 1,544,890 |
| Feb 26, 2026 | 26.11 | 27.18 | 26.01 | 26.03 | 26.03 | 0.12% | 2,376,330 |
| Feb 25, 2026 | 26.43 | 26.88 | 25.61 | 26.00 | 26.00 | -1.63% | 1,231,717 |
| Feb 24, 2026 | 26.08 | 26.45 | 25.60 | 26.43 | 26.43 | 1.85% | 1,275,099 |
| Feb 13, 2026 | 25.97 | 26.39 | 25.75 | 25.95 | 25.95 | -0.57% | 908,030 |
| Feb 12, 2026 | 26.28 | 26.55 | 25.96 | 26.10 | 26.10 | -0.42% | 948,102 |
| Feb 11, 2026 | 26.30 | 26.48 | 25.97 | 26.21 | 26.21 | -0.34% | 1,116,715 |