Dongjiang Environmental Company Limited (SHE:002672)
China · Delayed Price · Currency is CNY 4.560
-0.100 (-2.15%)
Feb 13, 2026, 3:04 PM CST
SHE:002672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.67 | 4.69 | 4.56 | 4.56 | 4.56 | -2.15% | 6,068,300 |
| Feb 12, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.69% | 7,081,550 |
| Feb 11, 2026 | 4.77 | 4.78 | 4.74 | 4.74 | 4.74 | -0.21% | 3,812,900 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | -0.42% | 3,756,600 |
| Feb 9, 2026 | 4.75 | 4.82 | 4.71 | 4.77 | 4.77 | 1.27% | 5,509,000 |
| Feb 6, 2026 | 4.66 | 4.74 | 4.63 | 4.71 | 4.71 | 0.86% | 5,068,878 |
| Feb 5, 2026 | 4.76 | 4.78 | 4.67 | 4.67 | 4.67 | -1.89% | 5,997,100 |
| Feb 4, 2026 | 4.72 | 4.81 | 4.69 | 4.76 | 4.76 | 1.71% | 8,660,583 |
| Feb 3, 2026 | 4.65 | 4.70 | 4.61 | 4.68 | 4.68 | 1.30% | 7,054,450 |
| Feb 2, 2026 | 4.79 | 4.81 | 4.62 | 4.62 | 4.62 | -3.55% | 9,670,296 |
| Jan 30, 2026 | 4.86 | 4.92 | 4.78 | 4.79 | 4.79 | -3.23% | 14,262,100 |
| Jan 29, 2026 | 4.92 | 5.04 | 4.88 | 4.95 | 4.95 | 0.41% | 22,170,600 |
| Jan 28, 2026 | 4.76 | 5.22 | 4.74 | 4.93 | 4.93 | 3.57% | 33,047,110 |
| Jan 27, 2026 | 4.81 | 4.82 | 4.68 | 4.76 | 4.76 | -1.45% | 7,928,900 |
| Jan 26, 2026 | 4.77 | 4.93 | 4.72 | 4.83 | 4.83 | 1.26% | 12,041,730 |
| Jan 23, 2026 | 4.69 | 4.81 | 4.66 | 4.77 | 4.77 | 2.36% | 9,628,901 |
| Jan 22, 2026 | 4.61 | 4.66 | 4.58 | 4.66 | 4.66 | 1.08% | 5,770,350 |
| Jan 21, 2026 | 4.56 | 4.62 | 4.53 | 4.61 | 4.61 | 0.66% | 5,522,154 |
| Jan 20, 2026 | 4.60 | 4.61 | 4.54 | 4.58 | 4.58 | -0.22% | 7,119,027 |
| Jan 19, 2026 | 4.62 | 4.65 | 4.55 | 4.59 | 4.59 | -1.50% | 11,402,960 |
| Jan 16, 2026 | 4.72 | 4.75 | 4.65 | 4.66 | 4.66 | -1.06% | 6,656,850 |
| Jan 15, 2026 | 4.69 | 4.74 | 4.69 | 4.71 | 4.71 | - | 6,562,533 |
| Jan 14, 2026 | 4.78 | 4.83 | 4.68 | 4.71 | 4.71 | -1.87% | 13,144,400 |
| Jan 13, 2026 | 4.83 | 4.88 | 4.76 | 4.80 | 4.80 | -0.21% | 14,766,380 |
| Jan 12, 2026 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | 0.21% | 9,874,300 |
| Jan 9, 2026 | 4.81 | 4.82 | 4.74 | 4.80 | 4.80 | -0.21% | 7,751,000 |
| Jan 8, 2026 | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | 1.05% | 6,905,800 |
| Jan 7, 2026 | 4.79 | 4.86 | 4.75 | 4.76 | 4.76 | -0.83% | 7,201,200 |
| Jan 6, 2026 | 4.76 | 4.84 | 4.72 | 4.80 | 4.80 | 0.63% | 9,925,300 |
| Jan 5, 2026 | 4.71 | 4.95 | 4.71 | 4.77 | 4.77 | 3.25% | 15,474,720 |
| Dec 31, 2025 | 4.75 | 4.76 | 4.60 | 4.62 | 4.62 | -2.53% | 10,427,810 |
| Dec 30, 2025 | 4.78 | 4.81 | 4.71 | 4.74 | 4.74 | -1.46% | 6,295,456 |
| Dec 29, 2025 | 4.78 | 4.85 | 4.76 | 4.81 | 4.81 | 0.21% | 5,282,500 |
| Dec 26, 2025 | 4.83 | 4.86 | 4.78 | 4.80 | 4.80 | -0.62% | 4,727,819 |
| Dec 25, 2025 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | - | 4,428,500 |
| Dec 24, 2025 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | -0.21% | 4,857,450 |
| Dec 23, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -0.82% | 4,522,912 |
| Dec 22, 2025 | 4.92 | 4.95 | 4.87 | 4.88 | 4.88 | -0.41% | 4,521,550 |
| Dec 19, 2025 | 4.78 | 4.91 | 4.77 | 4.90 | 4.90 | 2.30% | 5,119,160 |
| Dec 18, 2025 | 4.76 | 4.84 | 4.73 | 4.79 | 4.79 | 0.63% | 3,665,886 |
| Dec 17, 2025 | 4.75 | 4.77 | 4.65 | 4.76 | 4.76 | 0.42% | 5,571,450 |
| Dec 16, 2025 | 4.80 | 4.81 | 4.73 | 4.74 | 4.74 | -1.25% | 5,369,800 |
| Dec 15, 2025 | 4.78 | 4.89 | 4.72 | 4.80 | 4.80 | 0.63% | 6,237,700 |
| Dec 12, 2025 | 4.83 | 4.87 | 4.77 | 4.77 | 4.77 | -0.83% | 5,325,150 |
| Dec 11, 2025 | 4.90 | 4.95 | 4.81 | 4.81 | 4.81 | -2.24% | 6,660,012 |
| Dec 10, 2025 | 4.90 | 4.96 | 4.89 | 4.92 | 4.92 | -0.20% | 4,104,000 |
| Dec 9, 2025 | 5.02 | 5.04 | 4.91 | 4.93 | 4.93 | -1.40% | 7,659,603 |
| Dec 8, 2025 | 5.11 | 5.12 | 4.99 | 5.00 | 5.00 | -1.38% | 8,500,560 |
| Dec 5, 2025 | 5.02 | 5.08 | 4.98 | 5.07 | 5.07 | 1.00% | 5,344,950 |
| Dec 4, 2025 | 5.14 | 5.16 | 5.02 | 5.02 | 5.02 | -2.33% | 7,119,450 |