Dongjiang Environmental Company Limited (SHE:002672)
China · Delayed Price · Currency is CNY 3.200
-0.070 (-2.14%)
Jul 21, 2026, 3:04 PM CST
SHE:002672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.45 | 3.45 | 3.16 | 3.16 | - | -3.36% | 2,976,700 |
| Jul 20, 2026 | 3.35 | 3.44 | 3.23 | 3.27 | 3.27 | -2.10% | 12,194,084 |
| Jul 17, 2026 | 3.45 | 3.53 | 3.31 | 3.34 | 3.34 | -3.19% | 13,294,484 |
| Jul 16, 2026 | 3.41 | 3.50 | 3.40 | 3.45 | 3.45 | 0.29% | 10,453,448 |
| Jul 15, 2026 | 3.33 | 3.49 | 3.30 | 3.44 | 3.44 | 2.69% | 15,151,500 |
| Jul 14, 2026 | 3.25 | 3.36 | 3.21 | 3.35 | 3.35 | 2.76% | 10,951,900 |
| Jul 13, 2026 | 3.39 | 3.42 | 3.24 | 3.26 | 3.26 | -4.40% | 14,017,649 |
| Jul 10, 2026 | 3.34 | 3.48 | 3.22 | 3.41 | 3.41 | 2.10% | 17,667,727 |
| Jul 9, 2026 | 3.40 | 3.46 | 3.29 | 3.34 | 3.34 | -0.89% | 11,753,900 |
| Jul 8, 2026 | 3.44 | 3.45 | 3.32 | 3.37 | 3.37 | -2.32% | 10,787,300 |
| Jul 7, 2026 | 3.41 | 3.61 | 3.35 | 3.45 | 3.45 | 1.47% | 23,642,300 |
| Jul 6, 2026 | 3.48 | 3.55 | 3.37 | 3.40 | 3.40 | -2.30% | 13,290,709 |
| Jul 3, 2026 | 3.43 | 3.50 | 3.37 | 3.48 | 3.48 | 1.75% | 16,159,129 |
| Jul 2, 2026 | 3.34 | 3.56 | 3.32 | 3.42 | 3.42 | 1.48% | 21,989,148 |
| Jul 1, 2026 | 3.25 | 3.42 | 3.11 | 3.37 | 3.37 | 2.74% | 27,256,414 |
| Jun 30, 2026 | 3.46 | 3.48 | 3.21 | 3.28 | 3.28 | -7.08% | 27,320,397 |
| Jun 29, 2026 | 3.46 | 3.68 | 3.37 | 3.53 | 3.53 | 1.15% | 25,147,345 |
| Jun 26, 2026 | 3.87 | 3.90 | 3.49 | 3.49 | 3.49 | -9.59% | 37,188,136 |
| Jun 25, 2026 | 3.71 | 4.10 | 3.71 | 3.86 | 3.86 | 2.39% | 44,414,472 |
| Jun 24, 2026 | 4.05 | 4.06 | 3.73 | 3.77 | 3.77 | -8.72% | 47,899,199 |
| Jun 23, 2026 | 3.90 | 4.13 | 3.77 | 4.13 | 4.13 | 10.13% | 47,959,788 |
| Jun 22, 2026 | 3.55 | 3.75 | 3.50 | 3.75 | 3.75 | 9.97% | 18,553,159 |
| Jun 18, 2026 | 3.61 | 3.64 | 3.37 | 3.41 | 3.41 | -6.58% | 30,249,590 |
| Jun 17, 2026 | 3.82 | 3.89 | 3.61 | 3.65 | 3.65 | -6.17% | 40,583,320 |
| Jun 16, 2026 | 3.52 | 3.89 | 3.42 | 3.89 | 3.89 | 9.89% | 25,387,300 |
| Jun 15, 2026 | 3.67 | 3.73 | 3.52 | 3.54 | 3.54 | -0.56% | 19,364,910 |
| Jun 12, 2026 | 3.55 | 3.66 | 3.50 | 3.56 | 3.56 | 0.85% | 14,020,900 |
| Jun 11, 2026 | 3.47 | 3.56 | 3.46 | 3.53 | 3.53 | - | 13,080,550 |
| Jun 10, 2026 | 3.48 | 3.67 | 3.46 | 3.53 | 3.53 | - | 14,141,316 |
| Jun 9, 2026 | 3.54 | 3.59 | 3.46 | 3.53 | 3.53 | -0.56% | 8,481,300 |
| Jun 8, 2026 | 3.62 | 3.72 | 3.39 | 3.55 | 3.55 | -3.27% | 13,245,300 |
| Jun 5, 2026 | 3.64 | 3.73 | 3.63 | 3.67 | 3.67 | 0.55% | 11,847,837 |
| Jun 4, 2026 | 3.76 | 3.81 | 3.60 | 3.65 | 3.65 | -3.44% | 14,348,300 |
| Jun 3, 2026 | 3.84 | 3.84 | 3.73 | 3.78 | 3.78 | -1.56% | 6,412,800 |
| 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 |