Dongjiang Environmental Company Limited (SHE:002672)
China · Delayed Price · Currency is CNY 4.200
-0.130 (-3.00%)
Apr 17, 2026, 10:50 AM CST
SHE:002672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.30 | 4.34 | 4.21 | 4.33 | 4.33 | 2.12% | 8,298,550 |
| Apr 15, 2026 | 4.34 | 4.36 | 4.21 | 4.24 | 4.24 | -2.53% | 8,756,563 |
| Apr 14, 2026 | 4.42 | 4.42 | 4.31 | 4.35 | 4.35 | -1.14% | 7,842,400 |
| Apr 13, 2026 | 4.34 | 4.41 | 4.28 | 4.40 | 4.40 | 1.15% | 7,315,176 |
| Apr 10, 2026 | 4.38 | 4.40 | 4.31 | 4.35 | 4.35 | 1.16% | 7,223,144 |
| Apr 9, 2026 | 4.43 | 4.48 | 4.27 | 4.30 | 4.30 | -3.37% | 8,869,913 |
| Apr 8, 2026 | 4.38 | 4.47 | 4.31 | 4.45 | 4.45 | 2.30% | 11,257,600 |
| Apr 7, 2026 | 4.21 | 4.36 | 4.18 | 4.35 | 4.35 | 4.82% | 12,001,690 |
| Apr 3, 2026 | 4.43 | 4.46 | 4.15 | 4.15 | 4.15 | -6.32% | 14,623,900 |
| Apr 2, 2026 | 4.73 | 4.74 | 4.41 | 4.43 | 4.43 | -6.54% | 28,021,700 |
| Apr 1, 2026 | 4.88 | 4.91 | 4.68 | 4.74 | 4.74 | -2.07% | 10,886,600 |
| Mar 31, 2026 | 4.91 | 4.95 | 4.82 | 4.84 | 4.84 | -1.63% | 9,100,800 |
| Mar 30, 2026 | 4.82 | 4.94 | 4.74 | 4.92 | 4.92 | 0.82% | 14,156,340 |
| Mar 27, 2026 | 4.87 | 4.90 | 4.78 | 4.88 | 4.88 | -0.41% | 10,866,290 |
| Mar 26, 2026 | 4.98 | 5.07 | 4.87 | 4.90 | 4.90 | -1.61% | 13,989,350 |
| Mar 25, 2026 | 4.72 | 5.08 | 4.67 | 4.98 | 4.98 | 6.18% | 21,854,250 |
| Mar 24, 2026 | 4.61 | 4.70 | 4.53 | 4.69 | 4.69 | 3.53% | 11,809,610 |
| Mar 23, 2026 | 4.72 | 4.75 | 4.49 | 4.53 | 4.53 | -4.83% | 15,947,710 |
| Mar 20, 2026 | 4.87 | 4.91 | 4.73 | 4.76 | 4.76 | -1.86% | 11,046,500 |
| Mar 19, 2026 | 4.88 | 4.93 | 4.83 | 4.85 | 4.85 | -1.22% | 7,845,700 |
| Mar 18, 2026 | 4.90 | 4.94 | 4.84 | 4.91 | 4.91 | -0.20% | 6,374,200 |
| Mar 17, 2026 | 4.99 | 5.02 | 4.90 | 4.92 | 4.92 | -1.20% | 9,305,400 |
| Mar 16, 2026 | 5.00 | 5.06 | 4.95 | 4.98 | 4.98 | -0.60% | 10,285,890 |
| Mar 13, 2026 | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | -0.99% | 10,968,650 |
| Mar 12, 2026 | 5.13 | 5.15 | 5.05 | 5.06 | 5.06 | -1.56% | 11,566,960 |
| Mar 11, 2026 | 5.12 | 5.16 | 4.97 | 5.14 | 5.14 | 0.39% | 16,236,860 |
| Mar 10, 2026 | 5.10 | 5.14 | 5.05 | 5.12 | 5.12 | 0.39% | 12,376,970 |
| Mar 9, 2026 | 5.05 | 5.13 | 5.02 | 5.10 | 5.10 | 0.39% | 14,065,750 |
| Mar 6, 2026 | 5.03 | 5.10 | 4.99 | 5.08 | 5.08 | 0.59% | 16,667,090 |
| Mar 5, 2026 | 5.04 | 5.13 | 4.98 | 5.05 | 5.05 | 1.20% | 20,532,470 |
| Mar 4, 2026 | 4.86 | 5.07 | 4.78 | 4.99 | 4.99 | 2.46% | 20,650,990 |
| Mar 3, 2026 | 4.93 | 4.99 | 4.85 | 4.87 | 4.87 | -1.62% | 13,883,400 |
| Mar 2, 2026 | 4.85 | 5.06 | 4.84 | 4.95 | 4.95 | 0.61% | 19,691,480 |
| Feb 27, 2026 | 4.88 | 4.95 | 4.80 | 4.92 | 4.92 | 0.82% | 18,342,970 |
| Feb 26, 2026 | 4.82 | 4.90 | 4.71 | 4.88 | 4.88 | 2.31% | 20,963,200 |
| Feb 25, 2026 | 4.63 | 4.77 | 4.63 | 4.77 | 4.77 | 3.25% | 12,769,800 |
| Feb 24, 2026 | 4.61 | 4.66 | 4.50 | 4.62 | 4.62 | 1.32% | 8,996,200 |
| 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 |