Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	52.85	53.33	52.52	53.05	53.05	0.40%	6,827,690
Mar 17, 2026	52.28	53.30	52.10	52.84	52.84	1.25%	6,137,529
Mar 16, 2026	52.09	52.29	51.67	52.19	52.19	0.23%	3,338,240
Mar 13, 2026	52.20	52.63	52.04	52.07	52.07	-0.65%	3,546,010
Mar 12, 2026	52.47	52.75	51.73	52.41	52.41	0.02%	6,379,279
Mar 11, 2026	53.00	53.11	52.34	52.40	52.40	-0.91%	3,831,950
Mar 10, 2026	52.16	52.92	52.03	52.88	52.88	1.87%	6,275,582
Mar 9, 2026	52.43	52.65	51.85	51.91	51.91	-1.31%	5,885,245
Mar 6, 2026	52.59	53.18	52.33	52.60	52.60	0.04%	4,332,210
Mar 5, 2026	52.80	52.87	52.17	52.58	52.58	0.08%	5,127,782
Mar 4, 2026	52.40	52.84	51.71	52.54	52.54	-0.30%	7,379,619
Mar 3, 2026	54.04	54.04	52.50	52.70	52.70	-2.55%	8,772,944
Mar 2, 2026	54.00	54.55	53.59	54.08	54.08	-0.53%	7,191,671
Feb 27, 2026	54.36	54.81	54.16	54.37	54.37	0.04%	4,589,785
Feb 26, 2026	55.13	55.52	54.08	54.35	54.35	-1.81%	9,361,716
Feb 25, 2026	55.15	55.71	54.95	55.35	55.35	0.36%	4,937,280
Feb 24, 2026	55.06	55.75	54.60	55.15	55.15	0.53%	5,739,220
Feb 13, 2026	54.77	55.46	54.54	54.86	54.86	0.15%	5,472,698
Feb 12, 2026	55.21	55.56	54.66	54.78	54.78	-1.19%	4,757,013
Feb 11, 2026	55.07	56.13	54.82	55.44	55.44	0.33%	5,683,509
Feb 10, 2026	56.40	56.50	54.99	55.26	55.26	-2.02%	6,995,834
Feb 9, 2026	54.37	56.55	54.21	56.40	56.40	3.73%	13,587,450
Feb 6, 2026	55.61	56.29	54.37	54.37	54.37	-1.68%	10,643,080
Feb 5, 2026	54.98	55.76	54.52	55.30	55.30	0.58%	13,395,420
Feb 4, 2026	53.87	55.05	53.08	54.98	54.98	3.93%	20,258,833
Feb 3, 2026	51.68	53.18	51.43	52.90	52.90	2.94%	15,213,850
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