Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	48.59	49.25	48.59	48.87	-	-0.47%	2,078,918
Jun 8, 2026	50.97	50.97	48.70	49.10	49.10	-1.01%	6,543,599
Jun 5, 2026	48.59	50.22	48.50	49.60	49.60	2.06%	7,374,438
Jun 4, 2026	49.37	49.69	48.40	48.60	48.60	-1.46%	3,271,164
Jun 3, 2026	50.38	50.38	49.03	49.32	49.32	-2.08%	4,408,684
Jun 2, 2026	49.93	50.98	49.82	50.37	50.37	1.31%	8,167,804
Jun 1, 2026	49.80	50.00	48.83	49.72	49.72	-0.54%	7,474,198
May 29, 2026	48.86	50.47	48.71	49.99	49.99	2.31%	5,799,237
May 28, 2026	49.14	49.28	48.40	48.86	48.86	-0.75%	6,027,914
May 27, 2026	48.17	49.33	47.95	49.23	49.23	1.74%	6,068,325
May 26, 2026	48.17	48.72	47.81	48.39	48.39	0.37%	5,327,599
May 25, 2026	48.00	48.54	47.22	48.21	48.21	0.26%	5,040,900
May 22, 2026	49.68	49.80	48.95	49.52	48.08	-0.26%	5,139,731
May 21, 2026	50.61	51.20	49.53	49.65	48.21	-1.88%	5,633,401
May 20, 2026	50.84	50.92	50.36	50.60	49.13	-0.39%	3,580,249
May 19, 2026	50.92	51.42	50.73	50.80	49.33	0.12%	3,768,778
May 18, 2026	52.26	52.56	50.57	50.74	49.27	-2.91%	6,152,088
May 15, 2026	53.05	53.39	52.04	52.26	50.75	-1.77%	5,549,400
May 14, 2026	52.74	53.98	52.50	53.20	51.66	0.76%	7,245,128
May 13, 2026	53.07	53.53	52.42	52.80	51.27	-0.71%	6,831,343
May 12, 2026	53.83	54.08	53.01	53.18	51.64	-1.30%	5,730,399
May 11, 2026	53.50	54.21	53.06	53.88	52.32	0.41%	5,874,718
May 8, 2026	53.25	54.45	53.25	53.66	52.10	0.47%	5,696,998
May 7, 2026	53.15	53.74	53.00	53.41	51.86	0.49%	5,240,544
May 6, 2026	54.45	54.95	52.11	53.15	51.61	-3.36%	12,012,770
Apr 30, 2026	54.84	55.56	54.15	55.00	53.41	0.36%	5,889,737
Apr 29, 2026	54.72	55.60	54.56	54.80	53.21	-0.07%	6,576,705
Apr 28, 2026	53.60	54.92	53.50	54.84	53.25	2.39%	9,559,351
Apr 27, 2026	52.50	53.94	51.58	53.56	52.01	3.00%	11,020,830
Apr 24, 2026	52.21	52.49	51.51	52.00	50.49	-0.40%	6,094,855
Apr 23, 2026	52.35	52.58	51.97	52.21	50.70	-0.40%	6,158,150
Apr 22, 2026	53.05	53.21	52.28	52.42	50.90	-1.48%	7,701,204
Apr 21, 2026	53.91	54.35	52.80	53.21	51.67	-1.41%	7,815,419
Apr 20, 2026	53.84	54.24	52.60	53.97	52.41	-0.11%	8,792,237
Apr 17, 2026	55.45	55.88	53.94	54.03	52.46	-2.88%	11,656,450
Apr 16, 2026	55.28	55.81	54.84	55.63	54.02	0.61%	5,882,354
Apr 15, 2026	54.90	55.47	54.35	55.29	53.69	1.00%	7,194,008
Apr 14, 2026	54.72	54.87	54.07	54.74	53.15	0.26%	5,558,877
Apr 13, 2026	54.70	54.91	54.10	54.60	53.02	-0.29%	4,594,336
Apr 10, 2026	55.30	55.36	54.70	54.76	53.17	-0.74%	5,036,276
Apr 9, 2026	55.85	55.88	54.62	55.17	53.57	-2.25%	10,852,180
Apr 8, 2026	55.88	56.45	55.18	56.44	54.80	2.02%	9,714,333
Apr 7, 2026	56.14	56.40	54.98	55.32	53.72	-1.41%	6,334,440
Apr 3, 2026	56.76	56.96	55.71	56.11	54.48	-1.70%	4,777,786
Apr 2, 2026	56.58	57.39	56.18	57.08	55.43	1.31%	6,736,163
Apr 1, 2026	57.19	57.39	56.22	56.34	54.71	-1.45%	7,314,322
Mar 31, 2026	57.34	58.36	57.05	57.17	55.51	-0.57%	6,602,200
Mar 30, 2026	55.48	57.55	55.45	57.50	55.83	2.92%	10,205,370
Mar 27, 2026	55.70	56.63	55.59	55.87	54.25	-0.43%	5,986,300
Mar 26, 2026	55.80	56.39	55.56	56.11	54.48	0.74%	5,848,400