Dong-E-E-Jiao Co.,Ltd. (SHE:000423)
China · Delayed Price · Currency is CNY 49.20
+0.24 (0.49%)
Sep 5, 2025, 2:45 PM CST
Dong-E-E-Jiao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 50.62 | 50.93 | 50.16 | 50.19 | 48.95 | -0.79% | 8,835,071 |
| Aug 13, 2025 | 50.95 | 51.08 | 50.53 | 50.59 | 49.34 | -0.69% | 7,201,877 |
| Aug 12, 2025 | 51.30 | 51.47 | 50.87 | 50.94 | 49.69 | -0.64% | 6,759,718 |
| Aug 11, 2025 | 51.15 | 51.36 | 50.91 | 51.27 | 50.01 | 0.33% | 4,663,989 |
| Aug 8, 2025 | 51.27 | 51.35 | 51.01 | 51.10 | 49.84 | -0.33% | 3,534,609 |
| Aug 7, 2025 | 51.30 | 51.39 | 51.10 | 51.27 | 50.01 | -0.06% | 4,081,530 |
| Aug 6, 2025 | 51.66 | 51.78 | 51.16 | 51.30 | 50.04 | -0.68% | 5,290,682 |
| Aug 5, 2025 | 51.53 | 51.66 | 51.22 | 51.65 | 50.38 | 0.23% | 4,386,341 |
| Aug 4, 2025 | 51.70 | 51.85 | 51.02 | 51.53 | 50.26 | -0.33% | 6,233,739 |
| Aug 1, 2025 | 51.60 | 52.54 | 51.40 | 51.70 | 50.43 | 0.19% | 9,007,107 |
| Jul 31, 2025 | 52.00 | 52.15 | 51.23 | 51.60 | 50.33 | -1.30% | 12,047,809 |
| Jul 30, 2025 | 50.40 | 52.39 | 50.26 | 52.28 | 50.99 | 3.73% | 16,431,750 |
| Jul 29, 2025 | 50.65 | 50.75 | 50.11 | 50.40 | 49.16 | -0.36% | 5,499,780 |
| Jul 28, 2025 | 50.78 | 51.05 | 50.35 | 50.58 | 49.34 | -0.78% | 5,994,517 |
| Jul 25, 2025 | 51.61 | 51.82 | 50.92 | 50.98 | 49.73 | -1.18% | 7,511,180 |
| Jul 24, 2025 | 50.99 | 51.79 | 50.80 | 51.59 | 50.32 | 1.18% | 8,801,793 |
| Jul 23, 2025 | 51.16 | 51.47 | 50.71 | 50.99 | 49.73 | -0.31% | 9,685,097 |
| Jul 22, 2025 | 49.60 | 51.20 | 49.50 | 51.15 | 49.89 | 3.12% | 16,720,462 |
| Jul 21, 2025 | 49.85 | 49.89 | 49.40 | 49.60 | 48.38 | -0.44% | 7,351,333 |
| Jul 18, 2025 | 49.59 | 49.88 | 49.50 | 49.82 | 48.59 | 0.48% | 5,642,663 |
| Jul 17, 2025 | 49.52 | 49.76 | 49.17 | 49.58 | 48.36 | 0.26% | 5,377,536 |
| Jul 16, 2025 | 49.04 | 49.75 | 49.04 | 49.45 | 48.23 | 0.84% | 9,087,009 |
| Jul 15, 2025 | 49.72 | 50.03 | 48.80 | 49.04 | 47.83 | -1.35% | 10,223,737 |
| Jul 14, 2025 | 50.57 | 50.77 | 49.65 | 49.71 | 48.49 | -1.66% | 10,431,997 |
| Jul 11, 2025 | 50.19 | 50.77 | 50.12 | 50.55 | 49.31 | 0.60% | 6,001,430 |
| Jul 10, 2025 | 51.00 | 51.05 | 50.12 | 50.25 | 49.01 | -1.47% | 9,624,844 |
| Jul 9, 2025 | 51.38 | 51.69 | 50.93 | 51.00 | 49.74 | -0.74% | 6,917,887 |
| Jul 8, 2025 | 51.28 | 51.42 | 51.03 | 51.38 | 50.12 | 0.20% | 4,548,017 |
| Jul 7, 2025 | 51.17 | 51.39 | 51.14 | 51.28 | 50.02 | 0.23% | 2,883,560 |
| Jul 4, 2025 | 51.03 | 51.31 | 50.89 | 51.16 | 49.90 | 0.12% | 3,472,952 |
| Jul 3, 2025 | 51.17 | 51.65 | 51.00 | 51.10 | 49.84 | -0.16% | 5,013,259 |
| Jul 2, 2025 | 51.71 | 51.82 | 51.02 | 51.18 | 49.92 | -1.04% | 6,313,679 |
| Jul 1, 2025 | 52.40 | 52.40 | 51.69 | 51.72 | 50.45 | -1.11% | 6,073,401 |
| Jun 30, 2025 | 52.59 | 52.69 | 52.13 | 52.30 | 51.01 | -0.49% | 4,514,077 |