Dong-E-E-Jiao Co., Ltd. (SHE:000423)
China · Delayed Price · Currency is CNY 46.68
+0.26 (0.56%)
Oct 9, 2026, 3:04 PM CST
Dong-E-E-Jiao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 45.26 | 47.23 | 45.26 | 46.68 | 46.68 | 0.56% | 6,945,535 |
| Oct 8, 2026 | 46.10 | 46.80 | 45.63 | 46.42 | 46.42 | 1.02% | 5,713,503 |
| Sep 30, 2026 | 45.26 | 46.12 | 45.26 | 45.95 | 45.95 | 1.57% | 4,341,786 |
| Sep 29, 2026 | 45.21 | 45.41 | 44.99 | 45.24 | 45.24 | -0.09% | 3,463,939 |
| Sep 28, 2026 | 45.15 | 45.38 | 45.05 | 45.28 | 45.28 | 0.29% | 3,650,569 |
| Sep 24, 2026 | 46.08 | 46.15 | 45.12 | 45.15 | 45.15 | -1.95% | 4,803,519 |
| Sep 23, 2026 | 45.70 | 46.44 | 45.54 | 46.05 | 46.05 | 0.66% | 5,410,839 |
| Sep 22, 2026 | 45.65 | 45.93 | 45.40 | 45.75 | 45.75 | 0.33% | 4,207,646 |
| Sep 21, 2026 | 45.31 | 45.75 | 45.00 | 45.60 | 45.60 | 0.75% | 5,261,290 |
| 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 |