Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	50.63	52.44	50.49	51.39	51.39	1.50%	16,663,700
Jan 30, 2026	51.08	52.20	50.63	50.63	50.63	-0.78%	14,522,590
Jan 29, 2026	50.15	51.18	50.12	51.03	51.03	1.35%	11,768,810
Jan 28, 2026	50.35	50.53	49.78	50.35	50.35	-	8,416,455
Jan 27, 2026	50.50	50.77	50.10	50.35	50.35	-0.34%	6,451,602
Jan 26, 2026	50.23	50.65	50.06	50.52	50.52	0.58%	7,111,162
Jan 23, 2026	50.06	50.44	49.83	50.23	50.23	0.28%	4,034,866
Jan 22, 2026	50.25	50.50	49.73	50.09	50.09	-0.12%	4,314,300
Jan 21, 2026	50.00	50.98	49.80	50.15	50.15	0.60%	8,306,230
Jan 20, 2026	49.00	49.98	48.91	49.85	49.85	1.65%	6,992,909
Jan 19, 2026	48.93	49.38	48.72	49.04	49.04	-0.16%	4,259,100
Jan 16, 2026	49.03	49.31	48.76	49.12	49.12	-0.20%	4,494,379
Jan 15, 2026	48.77	49.35	48.72	49.22	49.22	0.55%	6,053,372
Jan 14, 2026	49.49	49.85	48.45	48.95	48.95	-1.13%	10,763,820
Jan 13, 2026	49.82	50.30	49.33	49.51	49.51	-0.58%	6,487,523
Jan 12, 2026	49.94	50.21	49.66	49.80	49.80	-0.28%	5,603,970
Jan 9, 2026	50.14	50.26	49.65	49.94	49.94	-0.40%	6,102,022
Jan 8, 2026	50.22	50.46	50.04	50.14	50.14	-0.08%	4,438,999
Jan 7, 2026	50.70	50.91	50.18	50.18	50.18	-1.49%	6,841,025
Jan 6, 2026	49.70	51.05	49.64	50.94	50.94	2.43%	13,605,060
Jan 5, 2026	49.29	49.79	49.12	49.73	49.73	1.32%	8,892,265
Dec 31, 2025	48.91	49.25	48.54	49.08	49.08	0.33%	5,008,642
Dec 30, 2025	48.90	48.97	48.66	48.92	48.92	0.04%	3,460,857
Dec 29, 2025	49.33	49.39	48.82	48.90	48.90	-0.91%	3,992,400
Dec 26, 2025	48.90	49.45	48.82	49.35	49.35	0.78%	4,892,929
Dec 25, 2025	49.05	49.20	48.90	48.97	48.97	-0.20%	3,541,700
Dec 24, 2025	49.10	49.31	48.90	49.07	49.07	-0.20%	4,493,221
Dec 23, 2025	49.20	49.39	48.96	49.17	49.17	-0.16%	5,043,500
Dec 22, 2025	48.71	49.60	48.51	49.25	49.25	1.11%	6,782,233
Dec 19, 2025	49.00	49.02	48.58	48.71	48.71	-0.59%	5,254,699
Dec 18, 2025	48.63	49.10	48.53	49.00	49.00	0.64%	4,502,912
Dec 17, 2025	48.33	48.84	48.06	48.69	48.69	0.74%	4,752,512
Dec 16, 2025	48.78	48.97	48.26	48.33	48.33	-1.00%	4,807,484
Dec 15, 2025	48.84	49.25	48.68	48.82	48.82	-0.12%	6,958,466
Dec 12, 2025	48.43	49.00	48.13	48.88	48.88	1.03%	10,482,920
Dec 11, 2025	47.84	48.80	47.78	48.38	48.38	1.11%	9,826,949
Dec 10, 2025	47.20	47.94	47.12	47.85	47.85	1.33%	5,507,354
Dec 9, 2025	47.88	47.94	47.22	47.22	47.22	-1.36%	5,111,025
Dec 8, 2025	48.10	48.42	47.84	47.87	47.87	-0.37%	5,061,117
Dec 5, 2025	48.00	48.10	47.61	48.05	48.05	0.80%	6,115,264
Dec 4, 2025	48.01	48.02	47.52	47.67	47.67	-0.54%	4,002,274
Dec 3, 2025	47.50	48.16	47.37	47.93	47.93	0.93%	6,981,498
Dec 2, 2025	47.27	47.89	47.17	47.49	47.49	0.44%	8,237,886
Dec 1, 2025	47.25	47.33	47.05	47.28	47.28	0.02%	7,055,974
Nov 28, 2025	47.26	47.44	47.10	47.27	47.27	0.04%	4,317,600
Nov 27, 2025	47.32	47.56	47.03	47.25	47.25	-0.15%	4,275,513
Nov 26, 2025	47.66	48.11	47.28	47.32	47.32	-0.67%	5,371,789
Nov 25, 2025	47.75	47.77	47.29	47.64	47.64	-0.29%	6,572,679
Nov 24, 2025	48.21	48.69	47.30	47.78	47.78	-0.77%	11,634,560
Nov 21, 2025	48.32	48.78	47.96	48.15	48.15	-0.86%	8,455,434