Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	48.91	51.05	48.91	50.64	-	1.83%	10,060,560
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
Nov 20, 2025	48.35	48.80	48.18	48.57	48.57	0.54%	4,735,323
Nov 19, 2025	48.42	48.59	48.18	48.31	48.31	-0.21%	3,021,547
Nov 18, 2025	48.43	48.83	48.33	48.41	48.41	-0.35%	3,968,325
Nov 17, 2025	49.16	49.17	48.36	48.58	48.58	-1.20%	6,567,253
Nov 14, 2025	49.04	49.73	49.04	49.17	49.17	0.04%	7,399,229
Nov 13, 2025	49.20	49.33	48.70	49.15	49.15	-0.08%	8,359,308
Nov 12, 2025	48.79	49.25	48.75	49.19	49.19	0.72%	8,708,341
Nov 11, 2025	48.89	48.90	48.45	48.84	48.84	-0.10%	6,193,343
Nov 10, 2025	48.32	48.94	48.12	48.89	48.89	1.18%	9,090,941
Nov 7, 2025	47.51	48.39	47.47	48.32	48.32	1.45%	8,887,715
Nov 6, 2025	47.89	47.90	47.54	47.63	47.63	-0.69%	5,383,781
Nov 5, 2025	47.78	48.11	47.50	47.96	47.96	0.38%	5,773,770
Nov 4, 2025	47.57	47.98	47.41	47.78	47.78	0.44%	7,313,934
Nov 3, 2025	47.60	47.82	47.50	47.57	47.57	0.17%	5,597,893
Oct 31, 2025	46.98	47.59	46.81	47.49	47.49	1.09%	6,171,338
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