Dong-E-E-Jiao Co.,Ltd. (SHE:000423)
China flag China · Delayed Price · Currency is CNY
47.35
-0.23 (-0.48%)
Sep 29, 2025, 11:44 AM CST

Dong-E-E-Jiao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202547.3248.1247.2047.5847.580.44%8,501,888
Sep 25, 202547.9047.9047.3447.3747.37-1.52%7,762,562
Sep 24, 202546.8548.2546.8348.1048.102.69%10,237,252
Sep 23, 202547.2147.3246.0946.8446.84-0.76%10,280,372
Sep 22, 202547.7047.8947.1547.2047.20-1.32%6,259,472
Sep 19, 202547.4647.8547.0247.8347.830.63%7,993,050
Sep 18, 202547.7047.9847.3047.5347.53-0.19%10,592,289
Sep 17, 202547.7247.8147.4047.6247.62-0.19%8,914,420
Sep 16, 202548.0548.1847.5547.7147.71-0.71%9,009,620
Sep 15, 202548.6648.6648.0248.0548.05-1.29%10,234,017
Sep 12, 202549.0749.1048.6148.6848.68-0.77%9,011,615
Sep 11, 202549.0049.0648.6049.0649.060.29%7,634,860
Sep 10, 202549.2749.2748.9048.9248.92-0.81%6,926,978
Sep 9, 202549.6949.7049.0249.3249.32-0.78%7,653,671
Sep 8, 202549.1749.7749.0249.7149.711.10%6,659,702
Sep 5, 202548.9649.2948.8249.1749.170.43%4,860,622
Sep 4, 202549.3549.4848.5448.9648.96-0.59%7,660,935
Sep 3, 202550.4050.4049.1349.2549.25-4.55%10,465,705
Sep 2, 202551.8452.0351.3551.6050.33-0.44%9,388,395
Sep 1, 202551.8952.3851.5151.8350.55-0.10%12,136,656
Aug 29, 202550.8451.8950.8451.8850.601.97%11,706,918
Aug 28, 202551.3051.5650.1650.8849.63-0.63%11,749,808
Aug 27, 202552.2552.7551.1851.2049.94-1.44%13,216,310
Aug 26, 202552.4552.5151.8751.9550.67-0.92%11,181,961
Aug 25, 202552.8153.1052.2152.4351.140.50%16,640,007
Aug 22, 202552.5552.9751.6952.1750.892.03%20,589,100
Aug 21, 202550.8951.7650.8851.1349.870.63%13,592,081
Aug 20, 202550.5550.8850.3050.8149.560.26%6,573,662
Aug 19, 202550.4251.1050.3050.6849.430.56%7,589,430
Aug 18, 202550.4950.6450.1050.4049.160.14%8,768,041
Aug 15, 202550.1550.4049.9850.3349.090.28%5,746,671
Aug 14, 202550.6250.9350.1650.1948.95-0.79%8,835,071
Aug 13, 202550.9551.0850.5350.5949.34-0.69%7,201,877
Aug 12, 202551.3051.4750.8750.9449.69-0.64%6,759,718
Aug 11, 202551.1551.3650.9151.2750.010.33%4,663,989
Aug 8, 202551.2751.3551.0151.1049.84-0.33%3,534,609
Aug 7, 202551.3051.3951.1051.2750.01-0.06%4,081,530
Aug 6, 202551.6651.7851.1651.3050.04-0.68%5,290,682
Aug 5, 202551.5351.6651.2251.6550.380.23%4,386,341
Aug 4, 202551.7051.8551.0251.5350.26-0.33%6,233,739
Aug 1, 202551.6052.5451.4051.7050.430.19%9,007,107
Jul 31, 202552.0052.1551.2351.6050.33-1.30%12,047,809
Jul 30, 202550.4052.3950.2652.2850.993.73%16,431,750
Jul 29, 202550.6550.7550.1150.4049.16-0.36%5,499,780
Jul 28, 202550.7851.0550.3550.5849.34-0.78%5,994,517
Jul 25, 202551.6151.8250.9250.9849.73-1.18%7,511,180
Jul 24, 202550.9951.7950.8051.5950.321.18%8,801,793
Jul 23, 202551.1651.4750.7150.9949.73-0.31%9,685,097
Jul 22, 202549.6051.2049.5051.1549.893.12%16,720,462
Jul 21, 202549.8549.8949.4049.6048.38-0.44%7,351,333