Skip to main content
logo
Qingdao Daneng Environmental Protection Equipment Co., Ltd. (SHA:688501)
China flag China · Delayed Price · Currency is CNY
26.19
+0.14 (0.54%)
Apr 17, 2026, 3:00 PM CST

SHA:688501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202626.5526.5525.8626.1926.190.54%1,809,235
Apr 16, 202626.5526.5625.7926.0526.05-0.95%2,157,068
Apr 15, 202624.9227.4024.8626.3026.305.54%4,351,472
Apr 14, 202624.5025.2624.0724.9224.922.85%1,772,394
Apr 13, 202623.8324.3023.8024.2324.230.79%1,445,895
Apr 10, 202624.2024.6723.9824.0424.04-0.66%1,939,452
Apr 9, 202624.5024.6224.0324.2024.20-1.18%1,406,417
Apr 8, 202623.5324.5723.5324.4924.496.11%1,619,110
Apr 7, 202623.0723.4822.9223.0823.080.04%940,525
Apr 3, 202623.8823.9823.0023.0723.07-3.39%992,621
Apr 2, 202624.4624.4623.6323.8823.88-2.45%1,104,078
Apr 1, 202624.2524.5624.1224.4824.482.04%928,201
Mar 31, 202624.7024.8423.8123.9923.99-2.84%1,001,033
Mar 30, 202624.4424.8924.1224.6924.69-1.24%1,304,675
Mar 27, 202624.6025.2024.5325.0025.000.73%901,128
Mar 26, 202625.7325.8024.6724.8224.82-3.54%1,613,709
Mar 25, 202624.3525.8624.2925.7325.735.67%2,319,651
Mar 24, 202623.9824.4023.4224.3524.353.00%1,611,252
Mar 23, 202624.3824.8023.2523.6423.64-6.38%2,342,913
Mar 20, 202625.8825.9525.2025.2525.25-0.86%1,718,873
Mar 19, 202626.6026.6225.2125.4725.47-5.28%2,639,833
Mar 18, 202626.8027.5326.7126.8926.89-0.92%1,849,352
Mar 17, 202627.4529.2427.1027.1427.140.89%4,320,597
Mar 16, 202626.6326.9026.1326.9026.900.90%1,504,338
Mar 13, 202627.2327.2326.5526.6626.66-2.45%1,720,144
Mar 12, 202627.7627.9226.9127.3327.33-1.51%1,814,321
Mar 11, 202627.5328.3027.5227.7527.751.83%2,612,770
Mar 10, 202626.6027.2726.5927.2527.253.22%2,004,140
Mar 9, 202627.0127.3325.8626.4026.40-3.51%2,496,458
Mar 6, 202625.9327.8825.9327.3627.364.63%2,936,762
Mar 5, 202626.0626.7725.9826.1526.151.71%1,473,015
Mar 4, 202625.1726.6825.1725.7125.710.27%2,595,653
Mar 3, 202627.9928.1025.5725.6425.64-8.56%3,824,904
Mar 2, 202628.0028.8027.7228.0428.04-2.27%2,924,031
Feb 27, 202627.9229.1027.4028.6928.693.05%3,130,805
Feb 26, 202628.4228.4226.9127.8427.842.47%3,391,447
Feb 25, 202627.2227.2826.7927.1727.170.07%1,676,792
Feb 24, 202626.9827.1726.5227.1527.150.97%1,764,868
Feb 13, 202627.8427.8426.8626.8926.89-3.45%2,208,405
Feb 12, 202628.3628.6727.6127.8527.85-2.04%2,619,490
Feb 11, 202629.0129.5528.2228.4328.43-2.30%1,908,303
Feb 10, 202629.9129.9228.5829.1029.10-0.72%4,149,601
Feb 9, 202626.6229.7826.6229.3129.3112.17%8,136,742
Feb 6, 202625.8126.1825.3826.1326.131.24%1,245,152
Feb 5, 202626.2526.6425.5025.8125.81-1.68%2,054,479
Feb 4, 202626.7627.0026.1126.2526.25-1.91%1,487,815
Feb 3, 202626.6326.9826.5026.7626.760.60%1,567,481
Feb 2, 202627.0027.6326.5226.6026.60-2.17%1,655,912
Jan 30, 202626.9227.2126.4327.1927.190.70%1,607,433
Jan 29, 202628.0828.0826.8527.0027.00-3.88%2,986,289