Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	46.98	47.59	46.81	47.49	47.49	1.09%	6,260,297
Oct 30, 2025	47.30	47.49	46.90	46.98	46.98	-0.82%	6,266,506
Oct 29, 2025	47.31	47.44	47.08	47.37	47.37	-0.17%	4,700,127
Oct 28, 2025	48.02	48.43	47.40	47.45	47.45	-0.92%	8,311,521
Oct 27, 2025	48.05	48.15	47.79	47.89	47.89	0.08%	6,195,828
Oct 24, 2025	48.45	48.45	47.70	47.85	47.85	-1.26%	5,282,794
Oct 23, 2025	48.18	48.50	48.01	48.46	48.46	0.35%	4,864,563
Oct 22, 2025	47.80	48.43	47.75	48.29	48.29	0.84%	4,787,579
Oct 21, 2025	47.78	48.10	47.59	47.89	47.89	0.55%	4,906,086
Oct 20, 2025	47.89	47.90	47.25	47.63	47.63	-0.54%	4,416,552
Oct 17, 2025	48.04	48.27	47.73	47.89	47.89	-0.31%	6,895,335
Oct 16, 2025	47.70	48.14	47.57	48.04	48.04	0.04%	6,247,408
Oct 15, 2025	47.40	48.02	47.17	48.02	48.02	1.35%	8,203,636
Oct 14, 2025	46.85	47.70	46.71	47.38	47.38	1.24%	8,732,525
Oct 13, 2025	46.87	47.20	46.63	46.80	46.80	-1.22%	7,171,248
Oct 10, 2025	47.10	47.50	47.04	47.38	47.38	0.17%	5,594,969
Oct 9, 2025	47.40	47.40	46.73	47.30	47.30	-0.21%	7,226,752
Sep 30, 2025	47.70	47.71	47.21	47.40	47.40	-0.63%	5,674,131
Sep 29, 2025	47.50	47.85	47.01	47.70	47.70	0.25%	6,007,767
Sep 26, 2025	47.32	48.12	47.20	47.58	47.58	0.44%	8,501,888
Sep 25, 2025	47.90	47.90	47.34	47.37	47.37	-1.52%	7,762,562
Sep 24, 2025	46.85	48.25	46.83	48.10	48.10	2.69%	10,237,252
Sep 23, 2025	47.21	47.32	46.09	46.84	46.84	-0.76%	10,280,372
Sep 22, 2025	47.70	47.89	47.15	47.20	47.20	-1.32%	6,259,472
Sep 19, 2025	47.46	47.85	47.02	47.83	47.83	0.63%	7,993,050
Sep 18, 2025	47.70	47.98	47.30	47.53	47.53	-0.19%	10,592,289
Sep 17, 2025	47.72	47.81	47.40	47.62	47.62	-0.19%	8,914,420
Sep 16, 2025	48.05	48.18	47.55	47.71	47.71	-0.71%	9,009,620
Sep 15, 2025	48.66	48.66	48.02	48.05	48.05	-1.29%	10,234,017
Sep 12, 2025	49.07	49.10	48.61	48.68	48.68	-0.77%	9,011,615
Sep 11, 2025	49.00	49.06	48.60	49.06	49.06	0.29%	7,634,860
Sep 10, 2025	49.27	49.27	48.90	48.92	48.92	-0.81%	6,926,978
Sep 9, 2025	49.69	49.70	49.02	49.32	49.32	-0.78%	7,653,671
Sep 8, 2025	49.17	49.77	49.02	49.71	49.71	1.10%	6,659,702
Sep 5, 2025	48.96	49.29	48.82	49.17	49.17	0.43%	4,860,622
Sep 4, 2025	49.35	49.48	48.54	48.96	48.96	-0.59%	7,660,935
Sep 3, 2025	50.40	50.40	49.13	49.25	49.25	-4.55%	10,465,705
Sep 2, 2025	51.84	52.03	51.35	51.60	50.33	-0.44%	9,388,395
Sep 1, 2025	51.89	52.38	51.51	51.83	50.55	-0.10%	12,136,656
Aug 29, 2025	50.84	51.89	50.84	51.88	50.60	1.97%	11,706,918
Aug 28, 2025	51.30	51.56	50.16	50.88	49.63	-0.63%	11,749,808
Aug 27, 2025	52.25	52.75	51.18	51.20	49.94	-1.44%	13,216,310
Aug 26, 2025	52.45	52.51	51.87	51.95	50.67	-0.92%	11,181,961
Aug 25, 2025	52.81	53.10	52.21	52.43	51.14	0.50%	16,640,007
Aug 22, 2025	52.55	52.97	51.69	52.17	50.89	2.03%	20,589,100
Aug 21, 2025	50.89	51.76	50.88	51.13	49.87	0.63%	13,592,081
Aug 20, 2025	50.55	50.88	50.30	50.81	49.56	0.26%	6,573,662
Aug 19, 2025	50.42	51.10	50.30	50.68	49.43	0.56%	7,589,430
Aug 18, 2025	50.49	50.64	50.10	50.40	49.16	0.14%	8,768,041
Aug 15, 2025	50.15	50.40	49.98	50.33	49.09	0.28%	5,746,671