Dongjiang Environmental Company Limited (SHE:002672)
China · Delayed Price · Currency is CNY 4.930
-0.060 (-1.20%)
Oct 27, 2025, 2:45 PM CST
SHE:002672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.99 | 5.01 | 4.90 | 4.92 | 4.92 | -1.40% | 27,661,982 |
| Oct 24, 2025 | 5.21 | 5.25 | 4.97 | 4.99 | 4.99 | -5.67% | 63,240,820 |
| Oct 23, 2025 | 4.81 | 5.29 | 4.76 | 5.29 | 5.29 | 9.98% | 39,430,208 |
| Oct 22, 2025 | 4.84 | 4.86 | 4.80 | 4.81 | 4.81 | -0.62% | 5,244,700 |
| Oct 21, 2025 | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | 2.54% | 7,429,916 |
| Oct 20, 2025 | 4.71 | 4.76 | 4.68 | 4.72 | 4.72 | 0.85% | 4,809,900 |
| Oct 17, 2025 | 4.77 | 4.79 | 4.68 | 4.68 | 4.68 | -1.47% | 6,402,087 |
| Oct 16, 2025 | 4.80 | 4.81 | 4.72 | 4.75 | 4.75 | -1.04% | 6,928,287 |
| Oct 15, 2025 | 4.81 | 4.86 | 4.76 | 4.80 | 4.80 | -0.21% | 6,900,950 |
| Oct 14, 2025 | 4.85 | 4.90 | 4.78 | 4.81 | 4.81 | -0.41% | 11,804,600 |
| Oct 13, 2025 | 4.70 | 4.87 | 4.61 | 4.83 | 4.83 | 0.42% | 15,159,900 |
| Oct 10, 2025 | 4.68 | 5.05 | 4.64 | 4.81 | 4.81 | 3.89% | 25,633,812 |
| Oct 9, 2025 | 4.52 | 4.65 | 4.52 | 4.63 | 4.63 | 1.98% | 6,979,700 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | -0.87% | 5,333,100 |
| Sep 29, 2025 | 4.52 | 4.60 | 4.46 | 4.58 | 4.58 | 0.66% | 7,211,643 |
| Sep 26, 2025 | 4.44 | 4.65 | 4.42 | 4.55 | 4.55 | 2.02% | 6,508,750 |
| Sep 25, 2025 | 4.55 | 4.57 | 4.44 | 4.46 | 4.46 | -2.62% | 6,036,514 |
| Sep 24, 2025 | 4.50 | 4.59 | 4.47 | 4.58 | 4.58 | 1.78% | 6,445,900 |
| Sep 23, 2025 | 4.55 | 4.56 | 4.40 | 4.50 | 4.50 | -0.88% | 7,737,900 |
| Sep 22, 2025 | 4.60 | 4.67 | 4.53 | 4.54 | 4.54 | -2.37% | 6,274,300 |
| Sep 19, 2025 | 4.65 | 4.70 | 4.59 | 4.65 | 4.65 | -0.64% | 7,845,700 |
| Sep 18, 2025 | 4.80 | 4.96 | 4.64 | 4.68 | 4.68 | -2.30% | 17,297,850 |
| Sep 17, 2025 | 4.88 | 4.88 | 4.77 | 4.79 | 4.79 | -1.64% | 6,643,705 |
| Sep 16, 2025 | 4.82 | 4.87 | 4.79 | 4.87 | 4.87 | 0.83% | 6,595,670 |
| Sep 15, 2025 | 4.85 | 4.89 | 4.78 | 4.83 | 4.83 | -1.02% | 7,681,026 |
| Sep 12, 2025 | 4.96 | 4.96 | 4.86 | 4.88 | 4.88 | -1.61% | 8,320,780 |
| Sep 11, 2025 | 4.89 | 4.96 | 4.77 | 4.96 | 4.96 | 2.27% | 12,042,813 |
| Sep 10, 2025 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | -0.61% | 6,647,357 |
| Sep 9, 2025 | 4.92 | 4.98 | 4.85 | 4.88 | 4.88 | -0.81% | 8,378,716 |
| Sep 8, 2025 | 4.85 | 4.95 | 4.84 | 4.92 | 4.92 | 1.44% | 9,295,900 |
| Sep 5, 2025 | 4.84 | 4.88 | 4.79 | 4.85 | 4.85 | -0.41% | 7,543,473 |
| Sep 4, 2025 | 4.88 | 4.94 | 4.79 | 4.87 | 4.87 | 1.25% | 13,259,874 |
| Sep 3, 2025 | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | -0.41% | 10,254,380 |
| Sep 2, 2025 | 4.89 | 4.89 | 4.79 | 4.83 | 4.83 | -1.23% | 10,806,730 |
| Sep 1, 2025 | 4.81 | 4.98 | 4.79 | 4.89 | 4.89 | 1.66% | 14,128,180 |
| Aug 29, 2025 | 4.75 | 4.86 | 4.70 | 4.81 | 4.81 | 1.48% | 9,715,400 |
| Aug 28, 2025 | 4.84 | 4.90 | 4.62 | 4.74 | 4.74 | -1.86% | 13,527,100 |
| Aug 27, 2025 | 4.85 | 4.95 | 4.82 | 4.83 | 4.83 | -0.41% | 18,428,750 |
| Aug 26, 2025 | 4.79 | 4.89 | 4.76 | 4.85 | 4.85 | 2.11% | 13,034,700 |
| Aug 25, 2025 | 4.72 | 4.80 | 4.69 | 4.75 | 4.75 | 0.85% | 10,723,866 |
| Aug 22, 2025 | 4.74 | 4.78 | 4.66 | 4.71 | 4.71 | -0.63% | 6,476,500 |
| Aug 21, 2025 | 4.67 | 4.81 | 4.66 | 4.74 | 4.74 | 1.50% | 9,070,455 |
| Aug 20, 2025 | 4.63 | 4.68 | 4.59 | 4.67 | 4.67 | 0.86% | 6,313,420 |
| Aug 19, 2025 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | 1.31% | 8,718,100 |
| Aug 18, 2025 | 4.56 | 4.63 | 4.54 | 4.57 | 4.57 | 0.22% | 9,422,318 |
| Aug 15, 2025 | 4.55 | 4.60 | 4.54 | 4.56 | 4.56 | -0.22% | 6,936,613 |
| Aug 14, 2025 | 4.75 | 4.77 | 4.57 | 4.57 | 4.57 | -3.38% | 9,363,103 |
| Aug 13, 2025 | 4.77 | 4.78 | 4.71 | 4.73 | 4.73 | -0.63% | 5,069,182 |
| Aug 12, 2025 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 4,228,014 |
| Aug 11, 2025 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | 0.84% | 6,212,400 |