Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.65	45.85	45.21	45.26	45.26	-0.68%	5,164,207
Sep 17, 2026	45.79	46.15	45.50	45.57	45.57	-0.93%	4,562,584
Sep 16, 2026	46.30	46.48	45.85	46.00	46.00	-0.24%	4,083,619
Sep 15, 2026	46.33	46.67	46.07	46.11	46.11	-0.77%	3,311,153
Sep 14, 2026	45.75	46.48	45.58	46.47	46.47	1.37%	5,297,940
Sep 11, 2026	46.09	46.12	45.49	45.84	45.84	-0.61%	5,443,354
Sep 10, 2026	46.60	46.70	46.04	46.12	46.12	-1.26%	5,280,108
Sep 9, 2026	46.80	46.95	46.51	46.71	46.71	-0.34%	3,555,956
Sep 8, 2026	47.27	47.47	46.81	46.87	46.87	-0.83%	5,426,126
Sep 7, 2026	48.40	48.89	47.15	47.26	47.26	-2.66%	7,350,983
Sep 4, 2026	47.57	48.78	47.38	48.55	48.55	2.06%	5,484,059
Sep 3, 2026	47.42	47.98	47.32	47.57	47.57	0.32%	3,371,763
Sep 2, 2026	47.77	47.77	47.15	47.42	47.42	-0.36%	3,664,600
Sep 1, 2026	47.78	48.13	47.45	47.59	47.59	-	5,112,969
Aug 31, 2026	48.00	48.08	47.28	47.59	47.59	-0.39%	5,200,100
Aug 28, 2026	48.90	49.23	48.62	49.12	47.78	0.27%	4,688,800
Aug 27, 2026	48.80	49.10	48.41	48.99	47.65	0.39%	4,716,900
Aug 26, 2026	48.89	49.25	48.71	48.80	47.46	-0.18%	4,855,513
Aug 25, 2026	48.18	49.06	48.18	48.89	47.55	1.85%	6,876,030
Aug 24, 2026	47.61	48.36	47.20	48.00	46.69	-0.72%	9,205,590
Aug 21, 2026	50.00	50.60	48.18	48.35	47.03	-6.30%	20,176,959
Aug 20, 2026	51.88	52.72	51.43	51.60	50.19	-0.27%	4,642,267
Aug 19, 2026	51.60	52.53	51.52	51.74	50.32	0.49%	5,274,802
Aug 18, 2026	51.45	52.12	51.10	51.49	50.08	-0.02%	4,260,742
Aug 17, 2026	51.80	52.17	51.26	51.50	50.09	-0.81%	5,477,813
Aug 14, 2026	52.54	53.38	51.85	51.92	50.50	-1.44%	4,433,452
Aug 13, 2026	52.80	53.19	52.33	52.68	51.24	-0.55%	5,508,052
Aug 12, 2026	53.62	54.00	52.83	52.97	51.52	-1.21%	4,201,703
Aug 11, 2026	53.60	54.77	53.47	53.62	52.15	-0.81%	4,940,200
Aug 10, 2026	53.38	54.93	52.77	54.06	52.58	1.24%	6,703,201
Aug 7, 2026	53.64	53.86	53.01	53.40	51.94	-0.84%	5,510,215
Aug 6, 2026	54.23	54.84	53.59	53.85	52.38	-0.74%	5,464,343
Aug 5, 2026	54.60	55.10	53.42	54.25	52.76	-0.64%	8,609,175
Aug 4, 2026	55.50	55.60	54.55	54.60	53.11	-1.44%	6,689,392
Aug 3, 2026	54.70	56.29	54.70	55.40	53.88	1.43%	7,535,338
Jul 31, 2026	54.00	55.97	53.60	54.62	53.12	-1.12%	10,129,492
Jul 30, 2026	53.80	55.69	53.56	55.24	53.73	2.68%	11,310,075
Jul 29, 2026	52.00	54.10	51.85	53.80	52.33	3.46%	9,844,344
Jul 28, 2026	51.70	52.18	51.22	52.00	50.58	0.39%	4,947,305
Jul 27, 2026	50.65	51.98	50.24	51.80	50.38	1.81%	5,747,616
Jul 24, 2026	51.36	51.92	50.88	50.88	49.49	-0.78%	4,095,345
Jul 23, 2026	51.29	51.80	50.95	51.28	49.88	-0.31%	4,267,951
Jul 22, 2026	50.95	51.46	50.21	51.44	50.03	0.76%	6,697,859
Jul 21, 2026	50.40	53.16	50.20	51.05	49.65	0.77%	11,322,999
Jul 20, 2026	50.14	50.95	49.76	50.66	49.27	1.06%	10,046,075
Jul 17, 2026	51.22	51.79	50.13	50.13	48.76	-2.47%	8,916,252
Jul 16, 2026	49.86	51.79	49.52	51.40	49.99	2.70%	7,974,858
Jul 15, 2026	48.88	50.24	48.80	50.05	48.68	2.00%	5,156,194
Jul 14, 2026	48.58	49.87	48.30	49.07	47.73	0.70%	6,664,031
Jul 13, 2026	47.00	48.76	46.70	48.73	47.40	4.15%	7,464,166