Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 5.57
+0.07 (1.27%)
Jan 22, 2026, 3:04 PM CST
SHE:300217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.38 | 5.58 | 5.38 | 5.58 | - | 1.45% | 36,713,326 |
| Jan 21, 2026 | 5.44 | 5.54 | 5.40 | 5.50 | 5.50 | 0.36% | 34,178,890 |
| Jan 20, 2026 | 5.50 | 5.57 | 5.43 | 5.48 | 5.48 | -0.36% | 40,080,390 |
| Jan 19, 2026 | 5.48 | 5.57 | 5.45 | 5.50 | 5.50 | 0.92% | 44,115,390 |
| Jan 16, 2026 | 5.38 | 5.48 | 5.37 | 5.45 | 5.45 | 1.87% | 50,409,970 |
| Jan 15, 2026 | 5.41 | 5.45 | 5.34 | 5.35 | 5.35 | -1.47% | 34,053,390 |
| Jan 14, 2026 | 5.49 | 5.51 | 5.35 | 5.43 | 5.43 | - | 61,856,060 |
| Jan 13, 2026 | 5.60 | 5.61 | 5.40 | 5.43 | 5.43 | -2.51% | 53,471,135 |
| Jan 12, 2026 | 5.51 | 5.58 | 5.49 | 5.57 | 5.57 | 2.20% | 63,231,050 |
| Jan 9, 2026 | 5.40 | 5.54 | 5.38 | 5.45 | 5.45 | 1.68% | 67,240,820 |
| Jan 8, 2026 | 5.29 | 5.39 | 5.27 | 5.36 | 5.36 | 1.13% | 35,531,340 |
| Jan 7, 2026 | 5.32 | 5.34 | 5.26 | 5.30 | 5.30 | -0.38% | 31,205,290 |
| Jan 6, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.32 | 0.19% | 33,466,060 |
| Jan 5, 2026 | 5.22 | 5.34 | 5.20 | 5.31 | 5.31 | 2.51% | 40,523,600 |
| Dec 31, 2025 | 5.24 | 5.25 | 5.15 | 5.18 | 5.18 | -0.96% | 22,262,420 |
| Dec 30, 2025 | 5.23 | 5.26 | 5.18 | 5.23 | 5.23 | -0.19% | 18,353,369 |
| Dec 29, 2025 | 5.19 | 5.27 | 5.15 | 5.24 | 5.24 | 0.77% | 24,822,040 |
| Dec 26, 2025 | 5.26 | 5.28 | 5.19 | 5.20 | 5.20 | -1.14% | 23,136,690 |
| Dec 25, 2025 | 5.27 | 5.29 | 5.22 | 5.26 | 5.26 | 0.19% | 23,033,030 |
| Dec 24, 2025 | 5.17 | 5.27 | 5.17 | 5.25 | 5.25 | 1.16% | 23,284,810 |
| Dec 23, 2025 | 5.18 | 5.21 | 5.15 | 5.19 | 5.19 | -0.38% | 18,728,320 |
| Dec 22, 2025 | 5.20 | 5.23 | 5.17 | 5.21 | 5.21 | 0.58% | 20,725,510 |
| Dec 19, 2025 | 5.08 | 5.20 | 5.07 | 5.18 | 5.18 | 1.57% | 23,249,090 |
| Dec 18, 2025 | 5.11 | 5.19 | 5.09 | 5.10 | 5.10 | 0.20% | 22,975,300 |
| Dec 17, 2025 | 5.05 | 5.09 | 4.95 | 5.09 | 5.09 | 0.79% | 28,048,220 |
| Dec 16, 2025 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -2.51% | 24,735,900 |
| Dec 15, 2025 | 5.24 | 5.29 | 5.17 | 5.18 | 5.18 | -2.08% | 20,532,620 |
| Dec 12, 2025 | 5.18 | 5.33 | 5.16 | 5.29 | 5.29 | 2.12% | 29,913,120 |
| Dec 11, 2025 | 5.25 | 5.26 | 5.15 | 5.18 | 5.18 | -1.15% | 20,570,070 |
| Dec 10, 2025 | 5.26 | 5.26 | 5.17 | 5.24 | 5.24 | -0.57% | 22,446,210 |
| Dec 9, 2025 | 5.29 | 5.33 | 5.25 | 5.27 | 5.27 | -0.57% | 23,148,879 |
| Dec 8, 2025 | 5.32 | 5.37 | 5.29 | 5.30 | 5.30 | -0.38% | 29,339,950 |
| Dec 5, 2025 | 5.27 | 5.33 | 5.20 | 5.32 | 5.32 | 0.38% | 28,028,280 |
| Dec 4, 2025 | 5.29 | 5.34 | 5.17 | 5.30 | 5.30 | -0.38% | 36,626,980 |
| Dec 3, 2025 | 5.38 | 5.47 | 5.29 | 5.32 | 5.32 | 1.92% | 68,212,556 |
| Dec 2, 2025 | 5.22 | 5.24 | 5.10 | 5.22 | 5.22 | - | 27,333,000 |
| Dec 1, 2025 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | 0.77% | 23,867,500 |
| Nov 28, 2025 | 5.12 | 5.19 | 5.09 | 5.18 | 5.18 | 1.17% | 26,540,160 |
| Nov 27, 2025 | 5.13 | 5.17 | 5.10 | 5.12 | 5.12 | -0.39% | 27,485,760 |
| Nov 26, 2025 | 5.18 | 5.24 | 5.11 | 5.14 | 5.14 | -1.34% | 25,317,860 |
| Nov 25, 2025 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | 0.97% | 26,124,420 |
| Nov 24, 2025 | 5.13 | 5.20 | 5.08 | 5.16 | 5.16 | 1.38% | 24,897,550 |
| Nov 21, 2025 | 5.32 | 5.39 | 5.08 | 5.09 | 5.09 | -5.57% | 48,000,860 |
| Nov 20, 2025 | 5.52 | 5.55 | 5.37 | 5.39 | 5.39 | -2.18% | 34,405,160 |
| Nov 19, 2025 | 5.63 | 5.64 | 5.46 | 5.51 | 5.51 | -2.30% | 37,755,980 |
| Nov 18, 2025 | 5.76 | 5.79 | 5.58 | 5.64 | 5.64 | -2.76% | 55,286,600 |
| Nov 17, 2025 | 5.68 | 5.85 | 5.65 | 5.80 | 5.80 | 2.11% | 54,606,630 |
| Nov 14, 2025 | 5.65 | 5.77 | 5.63 | 5.68 | 5.68 | -0.35% | 44,916,440 |
| Nov 13, 2025 | 5.56 | 5.74 | 5.55 | 5.70 | 5.70 | 2.52% | 50,968,270 |
| Nov 12, 2025 | 5.64 | 5.66 | 5.51 | 5.56 | 5.56 | -1.77% | 35,156,740 |