Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 4.510
+0.150 (3.44%)
Jul 31, 2026, 3:04 PM CST
SHE:300217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.46 | 4.55 | 4.42 | 4.51 | 4.51 | 3.44% | 31,141,860 |
| Jul 30, 2026 | 4.44 | 4.48 | 4.36 | 4.36 | 4.36 | -1.80% | 31,984,900 |
| Jul 29, 2026 | 4.09 | 4.60 | 4.08 | 4.44 | 4.44 | 8.56% | 56,228,540 |
| Jul 28, 2026 | 4.04 | 4.16 | 4.02 | 4.09 | 4.09 | 1.24% | 21,581,700 |
| Jul 27, 2026 | 3.91 | 4.05 | 3.91 | 4.04 | 4.04 | 2.80% | 13,902,780 |
| Jul 24, 2026 | 4.05 | 4.07 | 3.93 | 3.93 | 3.93 | -3.91% | 17,599,700 |
| Jul 23, 2026 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | 2.00% | 16,242,200 |
| Jul 22, 2026 | 4.10 | 4.14 | 4.00 | 4.01 | 4.01 | -3.14% | 19,324,290 |
| Jul 21, 2026 | 4.00 | 4.18 | 3.92 | 4.14 | 4.14 | 2.99% | 29,514,141 |
| Jul 20, 2026 | 4.17 | 4.19 | 4.00 | 4.02 | 4.02 | -2.66% | 30,311,530 |
| Jul 17, 2026 | 4.30 | 4.37 | 4.10 | 4.13 | 4.13 | -3.95% | 27,725,253 |
| Jul 16, 2026 | 4.29 | 4.43 | 4.26 | 4.30 | 4.30 | -0.92% | 26,388,570 |
| Jul 15, 2026 | 4.25 | 4.41 | 4.22 | 4.34 | 4.34 | 2.36% | 27,745,910 |
| Jul 14, 2026 | 4.15 | 4.26 | 4.10 | 4.24 | 4.24 | 1.68% | 21,187,753 |
| Jul 13, 2026 | 4.40 | 4.42 | 4.15 | 4.17 | 4.17 | -6.08% | 37,604,053 |
| Jul 10, 2026 | 4.17 | 4.53 | 4.11 | 4.44 | 4.44 | 6.99% | 51,206,180 |
| Jul 9, 2026 | 4.13 | 4.16 | 4.05 | 4.15 | 4.15 | 0.48% | 22,754,600 |
| Jul 8, 2026 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | -2.59% | 20,539,000 |
| Jul 7, 2026 | 4.37 | 4.39 | 4.20 | 4.24 | 4.24 | -2.97% | 19,761,214 |
| Jul 6, 2026 | 4.47 | 4.61 | 4.35 | 4.37 | 4.37 | -2.89% | 32,057,680 |
| Jul 3, 2026 | 4.29 | 4.57 | 4.28 | 4.50 | 4.50 | 4.90% | 39,768,165 |
| Jul 2, 2026 | 4.33 | 4.39 | 4.28 | 4.29 | 4.29 | -1.61% | 26,571,400 |
| Jul 1, 2026 | 4.28 | 4.45 | 4.20 | 4.36 | 4.36 | 2.11% | 37,573,600 |
| Jun 30, 2026 | 4.17 | 4.38 | 4.12 | 4.27 | 4.27 | 2.15% | 25,981,500 |
| Jun 29, 2026 | 4.10 | 4.29 | 4.10 | 4.18 | 4.18 | 1.21% | 26,259,700 |
| Jun 26, 2026 | 4.23 | 4.27 | 4.13 | 4.13 | 4.13 | -2.13% | 23,789,480 |
| Jun 25, 2026 | 4.53 | 4.53 | 4.22 | 4.22 | 4.22 | -6.64% | 42,293,040 |
| Jun 24, 2026 | 4.70 | 4.71 | 4.51 | 4.52 | 4.52 | -4.44% | 30,926,600 |
| Jun 23, 2026 | 4.67 | 4.80 | 4.66 | 4.73 | 4.73 | 0.21% | 29,860,110 |
| Jun 22, 2026 | 4.60 | 4.74 | 4.45 | 4.72 | 4.72 | 2.39% | 41,794,910 |
| Jun 18, 2026 | 4.68 | 4.75 | 4.60 | 4.61 | 4.61 | -2.12% | 30,495,280 |
| Jun 17, 2026 | 4.68 | 4.88 | 4.66 | 4.71 | 4.71 | -0.84% | 34,862,600 |
| Jun 16, 2026 | 4.61 | 4.90 | 4.53 | 4.75 | 4.75 | 2.15% | 48,176,920 |
| Jun 15, 2026 | 4.58 | 4.67 | 4.56 | 4.65 | 4.65 | 1.97% | 28,961,060 |
| Jun 12, 2026 | 4.68 | 4.73 | 4.51 | 4.56 | 4.56 | -0.96% | 37,610,000 |
| Jun 11, 2026 | 4.86 | 4.86 | 4.57 | 4.62 | 4.60 | -5.91% | 42,456,000 |
| Jun 10, 2026 | 4.99 | 5.16 | 4.87 | 4.91 | 4.89 | -3.16% | 40,835,190 |
| Jun 9, 2026 | 4.98 | 5.08 | 4.89 | 5.07 | 5.05 | 2.84% | 35,773,522 |
| Jun 8, 2026 | 5.09 | 5.15 | 4.88 | 4.93 | 4.91 | -5.19% | 67,880,660 |
| Jun 5, 2026 | 5.20 | 5.32 | 5.01 | 5.20 | 5.18 | 0.19% | 63,191,860 |
| Jun 4, 2026 | 5.14 | 5.30 | 5.13 | 5.19 | 5.17 | -0.76% | 42,723,260 |
| Jun 3, 2026 | 5.11 | 5.38 | 5.08 | 5.23 | 5.21 | 2.35% | 53,762,300 |
| Jun 2, 2026 | 5.15 | 5.19 | 4.98 | 5.11 | 5.09 | -0.97% | 45,635,690 |
| Jun 1, 2026 | 5.09 | 5.24 | 5.08 | 5.16 | 5.14 | 1.18% | 36,965,320 |
| May 29, 2026 | 5.37 | 5.40 | 5.07 | 5.10 | 5.08 | -5.03% | 59,082,630 |
| May 28, 2026 | 5.40 | 5.48 | 5.21 | 5.37 | 5.35 | -1.47% | 58,898,800 |
| May 27, 2026 | 5.56 | 5.69 | 5.42 | 5.45 | 5.43 | -2.85% | 69,392,660 |
| May 26, 2026 | 5.50 | 5.65 | 5.47 | 5.61 | 5.59 | 1.08% | 69,247,200 |
| May 25, 2026 | 5.55 | 5.57 | 5.35 | 5.55 | 5.53 | 0.36% | 56,456,530 |
| May 22, 2026 | 5.46 | 5.57 | 5.36 | 5.53 | 5.51 | 2.98% | 56,835,170 |