Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	50.92	51.42	50.73	50.80	50.80	0.12%	3,768,778
May 18, 2026	52.26	52.56	50.57	50.74	50.74	-2.91%	6,152,088
May 15, 2026	53.05	53.39	52.04	52.26	52.26	-1.77%	5,549,400
May 14, 2026	52.74	53.98	52.50	53.20	53.20	0.76%	7,245,128
May 13, 2026	53.07	53.53	52.42	52.80	52.80	-0.71%	6,831,343
May 12, 2026	53.83	54.08	53.01	53.18	53.18	-1.30%	5,730,399
May 11, 2026	53.50	54.21	53.06	53.88	53.88	0.41%	5,874,718
May 8, 2026	53.25	54.45	53.25	53.66	53.66	0.47%	5,696,998
May 7, 2026	53.15	53.74	53.00	53.41	53.41	0.49%	5,240,544
May 6, 2026	54.45	54.95	52.11	53.15	53.15	-3.36%	12,012,770
Apr 30, 2026	54.84	55.56	54.15	55.00	55.00	0.36%	5,889,737
Apr 29, 2026	54.72	55.60	54.56	54.80	54.80	-0.07%	6,576,705
Apr 28, 2026	53.60	54.92	53.50	54.84	54.84	2.39%	9,559,351
Apr 27, 2026	52.50	53.94	51.58	53.56	53.56	3.00%	11,020,830
Apr 24, 2026	52.21	52.49	51.51	52.00	52.00	-0.40%	6,094,855
Apr 23, 2026	52.35	52.58	51.97	52.21	52.21	-0.40%	6,158,150
Apr 22, 2026	53.05	53.21	52.28	52.42	52.42	-1.48%	7,701,204
Apr 21, 2026	53.91	54.35	52.80	53.21	53.21	-1.41%	7,815,419
Apr 20, 2026	53.84	54.24	52.60	53.97	53.97	-0.11%	8,792,237
Apr 17, 2026	55.45	55.88	53.94	54.03	54.03	-2.88%	11,656,450
Apr 16, 2026	55.28	55.81	54.84	55.63	55.63	0.61%	5,882,354
Apr 15, 2026	54.90	55.47	54.35	55.29	55.29	1.00%	7,194,008
Apr 14, 2026	54.72	54.87	54.07	54.74	54.74	0.26%	5,558,877
Apr 13, 2026	54.70	54.91	54.10	54.60	54.60	-0.29%	4,594,336
Apr 10, 2026	55.30	55.36	54.70	54.76	54.76	-0.74%	5,036,276
Apr 9, 2026	55.85	55.88	54.62	55.17	55.17	-2.25%	10,852,180
Apr 8, 2026	55.88	56.45	55.18	56.44	56.44	2.02%	9,714,333
Apr 7, 2026	56.14	56.40	54.98	55.32	55.32	-1.41%	6,334,440
Apr 3, 2026	56.76	56.96	55.71	56.11	56.11	-1.70%	4,777,786
Apr 2, 2026	56.58	57.39	56.18	57.08	57.08	1.31%	6,736,163
Apr 1, 2026	57.19	57.39	56.22	56.34	56.34	-1.45%	7,314,322
Mar 31, 2026	57.34	58.36	57.05	57.17	57.17	-0.57%	6,602,200
Mar 30, 2026	55.48	57.55	55.45	57.50	57.50	2.92%	10,205,370
Mar 27, 2026	55.70	56.63	55.59	55.87	55.87	-0.43%	5,986,300
Mar 26, 2026	55.80	56.39	55.56	56.11	56.11	0.74%	5,848,400
Mar 25, 2026	56.30	56.30	55.53	55.70	55.70	-1.24%	5,441,614
Mar 24, 2026	56.00	56.45	55.00	56.40	56.40	2.69%	9,365,560
Mar 23, 2026	56.02	56.55	54.60	54.92	54.92	-1.96%	13,498,840
Mar 20, 2026	55.09	57.09	55.09	56.02	56.02	6.14%	23,539,810
Mar 19, 2026	52.70	53.20	52.52	52.78	52.78	-0.51%	8,466,609
Mar 18, 2026	52.85	53.33	52.52	53.05	53.05	0.40%	6,827,690
Mar 17, 2026	52.28	53.30	52.10	52.84	52.84	1.25%	6,137,529
Mar 16, 2026	52.09	52.29	51.67	52.19	52.19	0.23%	3,338,240
Mar 13, 2026	52.20	52.63	52.04	52.07	52.07	-0.65%	3,546,010
Mar 12, 2026	52.47	52.75	51.73	52.41	52.41	0.02%	6,379,279
Mar 11, 2026	53.00	53.11	52.34	52.40	52.40	-0.91%	3,831,950
Mar 10, 2026	52.16	52.92	52.03	52.88	52.88	1.87%	6,275,582
Mar 9, 2026	52.43	52.65	51.85	51.91	51.91	-1.31%	5,885,245
Mar 6, 2026	52.59	53.18	52.33	52.60	52.60	0.04%	4,332,210
Mar 5, 2026	52.80	52.87	52.17	52.58	52.58	0.08%	5,127,782