Dongjiang Environmental Company Limited (SHE:002672)
China · Delayed Price · Currency is CNY 3.840
-0.090 (-2.29%)
Jun 2, 2026, 3:04 PM CST
SHE:002672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.95 | 3.96 | 3.79 | 3.84 | 3.84 | -2.29% | 7,893,200 |
| Jun 1, 2026 | 3.79 | 3.96 | 3.76 | 3.93 | 3.93 | 4.24% | 11,704,780 |
| May 29, 2026 | 3.77 | 3.83 | 3.74 | 3.77 | 3.77 | - | 7,592,988 |
| May 28, 2026 | 3.77 | 3.80 | 3.70 | 3.77 | 3.77 | 0.27% | 7,534,138 |
| May 27, 2026 | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | -1.57% | 8,530,700 |
| May 26, 2026 | 3.87 | 3.88 | 3.78 | 3.82 | 3.82 | -1.04% | 7,004,350 |
| May 25, 2026 | 3.94 | 3.96 | 3.81 | 3.86 | 3.86 | - | 7,136,500 |
| May 22, 2026 | 3.84 | 3.91 | 3.79 | 3.86 | 3.86 | 1.31% | 9,415,800 |
| May 21, 2026 | 3.94 | 4.03 | 3.80 | 3.81 | 3.81 | -3.05% | 11,302,000 |
| May 20, 2026 | 4.05 | 4.05 | 3.89 | 3.93 | 3.93 | -3.20% | 11,660,476 |
| May 19, 2026 | 4.08 | 4.12 | 4.01 | 4.06 | 4.06 | -0.49% | 6,926,358 |
| May 18, 2026 | 4.08 | 4.14 | 4.03 | 4.08 | 4.08 | 0.25% | 10,846,850 |
| May 15, 2026 | 4.15 | 4.16 | 4.04 | 4.07 | 4.07 | -2.16% | 10,517,700 |
| May 14, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -2.35% | 6,437,644 |
| May 13, 2026 | 4.20 | 4.33 | 4.16 | 4.26 | 4.26 | 2.16% | 9,960,125 |
| May 12, 2026 | 4.39 | 4.39 | 4.17 | 4.17 | 4.17 | -4.58% | 13,614,600 |
| May 11, 2026 | 4.41 | 4.43 | 4.33 | 4.37 | 4.37 | -0.91% | 8,016,200 |
| May 8, 2026 | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | 0.46% | 6,880,585 |
| May 7, 2026 | 4.46 | 4.51 | 4.38 | 4.39 | 4.39 | -1.35% | 8,883,200 |
| May 6, 2026 | 4.42 | 4.47 | 4.39 | 4.45 | 4.45 | 0.68% | 8,025,700 |
| Apr 30, 2026 | 4.46 | 4.48 | 4.41 | 4.42 | 4.42 | -0.90% | 7,102,600 |
| Apr 29, 2026 | 4.39 | 4.47 | 4.36 | 4.46 | 4.46 | 1.13% | 8,272,850 |
| Apr 28, 2026 | 4.35 | 4.44 | 4.34 | 4.41 | 4.41 | 0.68% | 9,184,600 |
| Apr 27, 2026 | 4.26 | 4.39 | 4.21 | 4.38 | 4.38 | 3.06% | 13,324,400 |
| Apr 24, 2026 | 4.19 | 4.28 | 4.16 | 4.25 | 4.25 | 1.43% | 10,263,300 |
| Apr 23, 2026 | 4.23 | 4.23 | 4.13 | 4.19 | 4.19 | - | 6,689,925 |
| Apr 22, 2026 | 4.16 | 4.26 | 4.14 | 4.19 | 4.19 | 0.48% | 6,113,850 |
| Apr 21, 2026 | 4.19 | 4.19 | 4.14 | 4.17 | 4.17 | -0.48% | 6,216,050 |
| Apr 20, 2026 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 0.24% | 7,375,606 |
| Apr 17, 2026 | 4.34 | 4.34 | 4.15 | 4.18 | 4.18 | -3.46% | 11,469,100 |
| 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 |