Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 5.10
-0.27 (-5.03%)
May 29, 2026, 3:04 PM CST
SHE:300217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.46 | 5.46 | 5.15 | 5.19 | - | -3.35% | 37,062,632 |
| May 28, 2026 | 5.40 | 5.48 | 5.21 | 5.37 | 5.37 | -1.47% | 58,898,800 |
| May 27, 2026 | 5.56 | 5.69 | 5.42 | 5.45 | 5.45 | -2.85% | 69,392,660 |
| May 26, 2026 | 5.50 | 5.65 | 5.47 | 5.61 | 5.61 | 1.08% | 69,247,200 |
| May 25, 2026 | 5.55 | 5.57 | 5.35 | 5.55 | 5.55 | 0.36% | 56,456,530 |
| May 22, 2026 | 5.46 | 5.57 | 5.36 | 5.53 | 5.53 | 2.98% | 56,835,170 |
| May 21, 2026 | 5.42 | 5.57 | 5.36 | 5.37 | 5.37 | -0.19% | 76,014,980 |
| May 20, 2026 | 5.43 | 5.48 | 5.36 | 5.38 | 5.38 | -1.65% | 35,427,900 |
| May 19, 2026 | 5.48 | 5.53 | 5.39 | 5.47 | 5.47 | -0.18% | 32,731,650 |
| May 18, 2026 | 5.50 | 5.55 | 5.45 | 5.48 | 5.48 | -1.08% | 40,947,970 |
| May 15, 2026 | 5.48 | 5.57 | 5.37 | 5.54 | 5.54 | 1.47% | 58,854,680 |
| May 14, 2026 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | -1.62% | 49,887,870 |
| May 13, 2026 | 5.47 | 5.59 | 5.44 | 5.55 | 5.55 | 1.46% | 53,932,680 |
| May 12, 2026 | 5.39 | 5.63 | 5.38 | 5.47 | 5.47 | 1.67% | 75,075,030 |
| May 11, 2026 | 5.33 | 5.43 | 5.28 | 5.38 | 5.38 | 1.13% | 41,766,730 |
| May 8, 2026 | 5.26 | 5.34 | 5.22 | 5.32 | 5.32 | 0.95% | 29,464,400 |
| May 7, 2026 | 5.28 | 5.31 | 5.23 | 5.27 | 5.27 | 0.76% | 25,846,580 |
| May 6, 2026 | 5.16 | 5.26 | 5.15 | 5.23 | 5.23 | 2.15% | 30,886,100 |
| Apr 30, 2026 | 5.13 | 5.16 | 5.08 | 5.12 | 5.12 | -0.19% | 21,602,200 |
| Apr 29, 2026 | 5.03 | 5.14 | 5.01 | 5.13 | 5.13 | 1.99% | 30,109,980 |
| Apr 28, 2026 | 5.17 | 5.18 | 5.01 | 5.03 | 5.03 | -3.64% | 44,776,690 |
| Apr 27, 2026 | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | 1.36% | 25,162,890 |
| Apr 24, 2026 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | -1.34% | 30,495,480 |
| Apr 23, 2026 | 5.43 | 5.44 | 5.20 | 5.22 | 5.22 | -3.69% | 48,853,670 |
| Apr 22, 2026 | 5.41 | 5.46 | 5.40 | 5.42 | 5.42 | -0.55% | 31,504,040 |
| Apr 21, 2026 | 5.51 | 5.55 | 5.41 | 5.45 | 5.45 | -2.15% | 39,424,930 |
| Apr 20, 2026 | 5.60 | 5.70 | 5.51 | 5.57 | 5.57 | -0.36% | 64,950,180 |
| Apr 17, 2026 | 5.30 | 5.63 | 5.28 | 5.59 | 5.59 | 5.08% | 87,861,140 |
| 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% | 29,371,690 |
| 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% | 43,275,800 |
| 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% | 48,944,690 |
| Mar 26, 2026 | 5.29 | 5.35 | 5.10 | 5.13 | 5.13 | -3.57% | 46,700,860 |
| Mar 25, 2026 | 5.28 | 5.40 | 5.26 | 5.32 | 5.32 | 1.33% | 46,444,690 |
| 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% | 39,996,390 |
| 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 |