Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 5.59
+0.27 (5.08%)
Apr 17, 2026, 3:14 PM CST
SHE:300217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.13 | 5.63 | 5.13 | 5.56 | - | 4.51% | 66,617,717 |
| Apr 16, 2026 | 5.15 | 5.35 | 5.14 | 5.32 | 5.32 | 3.70% | 47,026,400 |
| Apr 15, 2026 | 5.24 | 5.26 | 5.12 | 5.13 | 5.13 | -2.10% | 28,802,500 |
| Apr 14, 2026 | 5.20 | 5.24 | 5.17 | 5.24 | 5.24 | 1.16% | 29,598,520 |
| Apr 13, 2026 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | 0.58% | 26,454,200 |
| Apr 10, 2026 | 5.13 | 5.24 | 5.13 | 5.15 | 5.15 | 0.98% | 29,371,691 |
| Apr 9, 2026 | 5.17 | 5.18 | 5.07 | 5.10 | 5.10 | -2.30% | 27,133,270 |
| Apr 8, 2026 | 5.18 | 5.23 | 5.13 | 5.22 | 5.22 | 3.16% | 32,102,380 |
| Apr 7, 2026 | 5.01 | 5.09 | 5.01 | 5.06 | 5.06 | 1.00% | 18,184,760 |
| Apr 3, 2026 | 5.13 | 5.14 | 5.00 | 5.01 | 5.01 | -1.96% | 26,846,360 |
| Apr 2, 2026 | 5.21 | 5.24 | 5.10 | 5.11 | 5.11 | -2.85% | 28,693,920 |
| Apr 1, 2026 | 5.31 | 5.34 | 5.22 | 5.26 | 5.26 | -0.57% | 43,275,807 |
| Mar 31, 2026 | 5.22 | 5.30 | 5.10 | 5.29 | 5.29 | 0.57% | 61,921,950 |
| Mar 30, 2026 | 5.15 | 5.26 | 5.01 | 5.26 | 5.26 | 1.35% | 55,469,980 |
| Mar 27, 2026 | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | 1.17% | 48,944,696 |
| Mar 26, 2026 | 5.29 | 5.35 | 5.10 | 5.13 | 5.13 | -3.57% | 46,700,867 |
| Mar 25, 2026 | 5.28 | 5.40 | 5.26 | 5.32 | 5.32 | 1.33% | 46,444,692 |
| Mar 24, 2026 | 5.29 | 5.35 | 5.06 | 5.25 | 5.25 | 0.77% | 57,794,340 |
| Mar 23, 2026 | 5.36 | 5.42 | 5.16 | 5.21 | 5.21 | -4.40% | 76,123,020 |
| Mar 20, 2026 | 5.39 | 5.57 | 5.35 | 5.45 | 5.45 | 1.49% | 74,955,100 |
| Mar 19, 2026 | 5.36 | 5.49 | 5.33 | 5.37 | 5.37 | -2.01% | 39,996,394 |
| Mar 18, 2026 | 5.46 | 5.51 | 5.38 | 5.48 | 5.48 | 0.55% | 34,240,400 |
| Mar 17, 2026 | 5.61 | 5.68 | 5.43 | 5.45 | 5.45 | -2.68% | 49,831,900 |
| Mar 16, 2026 | 5.60 | 5.65 | 5.53 | 5.60 | 5.60 | -0.36% | 46,063,950 |
| Mar 13, 2026 | 5.62 | 5.76 | 5.55 | 5.62 | 5.62 | -0.71% | 53,175,180 |
| Mar 12, 2026 | 5.70 | 5.76 | 5.53 | 5.66 | 5.66 | -0.88% | 60,867,920 |
| Mar 11, 2026 | 5.61 | 5.93 | 5.60 | 5.71 | 5.71 | 1.78% | 87,027,750 |
| Mar 10, 2026 | 5.55 | 5.65 | 5.51 | 5.61 | 5.61 | 2.75% | 53,104,009 |
| Mar 9, 2026 | 5.41 | 5.49 | 5.30 | 5.46 | 5.46 | -0.91% | 52,330,400 |
| Mar 6, 2026 | 5.49 | 5.63 | 5.43 | 5.51 | 5.51 | -0.72% | 51,558,030 |
| Mar 5, 2026 | 5.37 | 5.64 | 5.37 | 5.55 | 5.55 | 5.92% | 103,402,449 |
| Mar 4, 2026 | 5.24 | 5.39 | 5.20 | 5.24 | 5.24 | -1.32% | 61,028,540 |
| Mar 3, 2026 | 5.81 | 5.85 | 5.29 | 5.31 | 5.31 | -8.45% | 101,944,800 |
| Mar 2, 2026 | 6.01 | 6.12 | 5.79 | 5.80 | 5.80 | -5.23% | 83,685,360 |
| Feb 27, 2026 | 6.13 | 6.19 | 6.07 | 6.12 | 6.12 | -0.97% | 48,031,840 |
| Feb 26, 2026 | 6.00 | 6.21 | 5.96 | 6.18 | 6.18 | 2.66% | 71,924,328 |
| Feb 25, 2026 | 6.15 | 6.19 | 6.01 | 6.02 | 6.02 | -1.63% | 69,772,990 |
| Feb 24, 2026 | 6.26 | 6.38 | 6.12 | 6.12 | 6.12 | 1.83% | 95,222,056 |
| Feb 13, 2026 | 6.16 | 6.19 | 6.00 | 6.01 | 6.01 | -1.96% | 64,079,990 |
| Feb 12, 2026 | 6.22 | 6.28 | 6.08 | 6.13 | 6.13 | -2.08% | 93,214,010 |
| Feb 11, 2026 | 6.35 | 6.46 | 6.24 | 6.26 | 6.26 | - | 97,788,690 |
| Feb 10, 2026 | 6.24 | 6.42 | 6.20 | 6.26 | 6.26 | -0.32% | 95,059,810 |
| Feb 9, 2026 | 6.18 | 6.36 | 6.15 | 6.28 | 6.28 | 1.78% | 134,937,400 |
| Feb 6, 2026 | 5.77 | 6.30 | 5.75 | 6.17 | 6.17 | 6.01% | 168,491,700 |
| Feb 5, 2026 | 5.88 | 5.94 | 5.73 | 5.82 | 5.82 | -2.84% | 82,231,808 |
| Feb 4, 2026 | 5.80 | 6.09 | 5.68 | 5.99 | 5.99 | 4.90% | 158,742,400 |
| Feb 3, 2026 | 5.56 | 5.83 | 5.52 | 5.71 | 5.71 | 3.07% | 77,288,320 |
| Feb 2, 2026 | 5.30 | 5.70 | 5.26 | 5.54 | 5.54 | 4.14% | 113,157,000 |
| Jan 30, 2026 | 5.37 | 5.39 | 5.23 | 5.32 | 5.32 | -0.93% | 41,185,600 |
| Jan 29, 2026 | 5.47 | 5.51 | 5.36 | 5.37 | 5.37 | -2.01% | 49,948,490 |