Dongjiang Environmental Company Limited (SHE:002672)
China · Delayed Price · Currency is CNY 3.750
-0.150 (-3.85%)
Oct 12, 2026, 3:04 PM CST
SHE:002672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.89 | 3.91 | 3.74 | 3.75 | 3.75 | -3.85% | 17,701,396 |
| Oct 9, 2026 | 3.83 | 3.92 | 3.74 | 3.90 | 3.90 | 1.83% | 29,959,256 |
| Oct 8, 2026 | 3.70 | 3.94 | 3.65 | 3.83 | 3.83 | 3.51% | 36,745,700 |
| Sep 30, 2026 | 3.72 | 3.94 | 3.63 | 3.70 | 3.70 | 0.54% | 24,040,850 |
| Sep 29, 2026 | 3.66 | 3.83 | 3.63 | 3.68 | 3.68 | 0.27% | 28,502,385 |
| Sep 28, 2026 | 3.80 | 3.94 | 3.59 | 3.67 | 3.67 | -1.08% | 36,012,985 |
| Sep 24, 2026 | 3.81 | 3.82 | 3.66 | 3.71 | 3.71 | -4.63% | 36,111,584 |
| Sep 23, 2026 | 4.19 | 4.33 | 3.83 | 3.89 | 3.89 | -3.47% | 61,712,652 |
| Sep 22, 2026 | 3.67 | 4.03 | 3.59 | 4.03 | 4.03 | 10.11% | 16,825,294 |
| Sep 21, 2026 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 2.52% | 7,633,500 |
| Sep 18, 2026 | 3.67 | 3.69 | 3.57 | 3.57 | 3.57 | -2.72% | 9,661,300 |
| Sep 17, 2026 | 3.60 | 3.67 | 3.53 | 3.67 | 3.67 | 1.10% | 7,077,700 |
| Sep 16, 2026 | 3.59 | 3.65 | 3.54 | 3.63 | 3.63 | 1.40% | 6,094,550 |
| Sep 15, 2026 | 3.73 | 3.73 | 3.56 | 3.58 | 3.58 | -4.02% | 8,169,900 |
| Sep 14, 2026 | 3.72 | 3.77 | 3.67 | 3.73 | 3.73 | 0.54% | 5,654,300 |
| Sep 11, 2026 | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | -1.59% | 7,023,800 |
| Sep 10, 2026 | 3.80 | 3.81 | 3.75 | 3.77 | 3.77 | -0.79% | 5,106,800 |
| Sep 9, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | 5,472,300 |
| Sep 8, 2026 | 3.73 | 3.83 | 3.72 | 3.80 | 3.80 | 1.60% | 6,732,308 |
| Sep 7, 2026 | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | 0.27% | 5,167,000 |
| Sep 4, 2026 | 3.72 | 3.78 | 3.70 | 3.73 | 3.73 | 0.54% | 5,864,500 |
| Sep 3, 2026 | 3.77 | 3.80 | 3.70 | 3.71 | 3.71 | -1.59% | 5,741,400 |
| Sep 2, 2026 | 3.78 | 3.82 | 3.73 | 3.77 | 3.77 | -0.79% | 5,385,391 |
| Sep 1, 2026 | 3.75 | 3.83 | 3.73 | 3.80 | 3.80 | 1.33% | 6,155,375 |
| Aug 31, 2026 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | -1.06% | 7,954,700 |
| Aug 28, 2026 | 3.76 | 3.80 | 3.71 | 3.79 | 3.79 | 0.80% | 7,607,800 |
| Aug 27, 2026 | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | -0.53% | 5,098,000 |
| Aug 26, 2026 | 3.74 | 3.81 | 3.73 | 3.78 | 3.78 | 1.34% | 5,324,400 |
| Aug 25, 2026 | 3.63 | 3.75 | 3.61 | 3.73 | 3.73 | 2.47% | 7,012,300 |
| Aug 24, 2026 | 3.65 | 3.68 | 3.60 | 3.64 | 3.64 | -0.27% | 5,849,500 |
| Aug 21, 2026 | 3.62 | 3.67 | 3.56 | 3.65 | 3.65 | - | 7,215,791 |
| Aug 20, 2026 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 2.53% | 5,114,700 |
| Aug 19, 2026 | 3.66 | 3.66 | 3.55 | 3.56 | 3.56 | -2.47% | 5,428,308 |
| Aug 18, 2026 | 3.69 | 3.70 | 3.62 | 3.65 | 3.65 | -0.82% | 6,940,900 |
| Aug 17, 2026 | 3.65 | 3.69 | 3.56 | 3.68 | 3.68 | 2.22% | 7,674,500 |
| Aug 14, 2026 | 3.60 | 3.63 | 3.55 | 3.60 | 3.60 | -0.55% | 6,509,800 |
| Aug 13, 2026 | 3.68 | 3.69 | 3.60 | 3.62 | 3.62 | -1.36% | 7,614,000 |
| Aug 12, 2026 | 3.65 | 3.69 | 3.62 | 3.67 | 3.67 | 0.27% | 8,497,700 |
| Aug 11, 2026 | 3.68 | 3.72 | 3.63 | 3.66 | 3.66 | -0.54% | 8,636,211 |
| Aug 10, 2026 | 3.55 | 3.69 | 3.53 | 3.68 | 3.68 | 4.55% | 11,170,111 |
| Aug 7, 2026 | 3.57 | 3.59 | 3.48 | 3.52 | 3.52 | -1.40% | 8,080,100 |
| Aug 6, 2026 | 3.57 | 3.64 | 3.49 | 3.57 | 3.57 | -0.56% | 13,560,190 |
| Aug 5, 2026 | 3.54 | 3.70 | 3.50 | 3.59 | 3.59 | 1.99% | 18,869,094 |
| Aug 4, 2026 | 3.55 | 3.59 | 3.52 | 3.52 | 3.52 | -0.28% | 7,851,350 |
| Aug 3, 2026 | 3.43 | 3.54 | 3.42 | 3.53 | 3.53 | 2.92% | 8,400,100 |
| Jul 31, 2026 | 3.42 | 3.48 | 3.41 | 3.43 | 3.43 | 0.88% | 6,867,795 |
| Jul 30, 2026 | 3.42 | 3.50 | 3.38 | 3.40 | 3.40 | -0.58% | 8,161,800 |
| Jul 29, 2026 | 3.37 | 3.47 | 3.35 | 3.42 | 3.42 | 2.09% | 9,362,700 |
| Jul 28, 2026 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | 1.21% | 8,295,000 |
| Jul 27, 2026 | 3.21 | 3.32 | 3.18 | 3.31 | 3.31 | 3.12% | 8,169,600 |