Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 3.990
+0.020 (0.50%)
Sep 30, 2026, 3:04 PM CST
SHE:300217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.99 | 4.01 | 3.94 | 3.99 | 3.99 | 0.50% | 10,478,900 |
| Sep 29, 2026 | 3.94 | 4.00 | 3.94 | 3.97 | 3.97 | 0.51% | 8,552,368 |
| Sep 28, 2026 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -1.50% | 12,206,100 |
| Sep 24, 2026 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -1.47% | 12,905,800 |
| Sep 23, 2026 | 4.08 | 4.10 | 4.05 | 4.07 | 4.07 | -0.49% | 9,107,503 |
| Sep 22, 2026 | 4.12 | 4.13 | 4.07 | 4.09 | 4.09 | -0.49% | 13,139,400 |
| Sep 21, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 1.48% | 14,854,800 |
| Sep 18, 2026 | 4.04 | 4.08 | 4.03 | 4.05 | 4.05 | 0.50% | 11,075,000 |
| Sep 17, 2026 | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -1.23% | 11,940,400 |
| Sep 16, 2026 | 4.04 | 4.10 | 4.00 | 4.08 | 4.08 | 1.24% | 9,020,803 |
| Sep 15, 2026 | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -1.47% | 11,105,880 |
| Sep 14, 2026 | 4.06 | 4.13 | 4.05 | 4.09 | 4.09 | - | 7,865,580 |
| Sep 11, 2026 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -2.15% | 18,188,660 |
| Sep 10, 2026 | 4.16 | 4.19 | 4.13 | 4.18 | 4.18 | 0.24% | 13,289,196 |
| Sep 9, 2026 | 4.20 | 4.22 | 4.16 | 4.17 | 4.17 | -0.71% | 14,499,090 |
| Sep 8, 2026 | 4.17 | 4.22 | 4.15 | 4.20 | 4.20 | 0.48% | 15,663,100 |
| Sep 7, 2026 | 4.20 | 4.22 | 4.15 | 4.18 | 4.18 | -0.48% | 14,660,800 |
| Sep 4, 2026 | 4.25 | 4.29 | 4.17 | 4.20 | 4.20 | -0.71% | 20,169,200 |
| Sep 3, 2026 | 4.29 | 4.31 | 4.22 | 4.23 | 4.23 | -1.17% | 15,246,020 |
| Sep 2, 2026 | 4.24 | 4.33 | 4.19 | 4.28 | 4.28 | 0.23% | 21,961,800 |
| Sep 1, 2026 | 4.22 | 4.29 | 4.21 | 4.27 | 4.27 | 0.95% | 20,049,340 |
| Aug 31, 2026 | 4.19 | 4.24 | 4.15 | 4.23 | 4.23 | - | 19,048,063 |
| Aug 28, 2026 | 4.22 | 4.27 | 4.22 | 4.23 | 4.23 | -0.24% | 14,657,200 |
| Aug 27, 2026 | 4.20 | 4.27 | 4.15 | 4.24 | 4.24 | 0.95% | 20,438,610 |
| Aug 26, 2026 | 4.22 | 4.29 | 4.19 | 4.20 | 4.20 | -2.78% | 34,293,100 |
| Aug 25, 2026 | 4.19 | 4.33 | 4.18 | 4.32 | 4.32 | 2.13% | 14,217,766 |
| Aug 24, 2026 | 4.28 | 4.31 | 4.19 | 4.23 | 4.23 | -1.40% | 10,480,220 |
| Aug 21, 2026 | 4.27 | 4.31 | 4.22 | 4.29 | 4.29 | -0.23% | 12,808,605 |
| Aug 20, 2026 | 4.31 | 4.34 | 4.27 | 4.30 | 4.30 | 0.94% | 12,672,702 |
| Aug 19, 2026 | 4.47 | 4.48 | 4.25 | 4.26 | 4.26 | -4.91% | 23,680,400 |
| Aug 18, 2026 | 4.54 | 4.54 | 4.38 | 4.48 | 4.48 | -1.75% | 30,106,284 |
| Aug 17, 2026 | 4.47 | 4.60 | 4.42 | 4.56 | 4.56 | 1.56% | 27,483,800 |
| Aug 14, 2026 | 4.46 | 4.59 | 4.43 | 4.49 | 4.49 | 0.90% | 21,579,000 |
| Aug 13, 2026 | 4.55 | 4.57 | 4.44 | 4.45 | 4.45 | -1.98% | 21,411,482 |
| Aug 12, 2026 | 4.52 | 4.58 | 4.52 | 4.54 | 4.54 | -0.22% | 13,510,810 |
| Aug 11, 2026 | 4.56 | 4.63 | 4.47 | 4.55 | 4.55 | -0.44% | 20,760,578 |
| Aug 10, 2026 | 4.54 | 4.61 | 4.51 | 4.57 | 4.57 | 0.66% | 14,193,803 |
| Aug 7, 2026 | 4.57 | 4.62 | 4.51 | 4.54 | 4.54 | -0.66% | 22,206,540 |
| Aug 6, 2026 | 4.63 | 4.76 | 4.53 | 4.57 | 4.57 | -2.35% | 35,517,187 |
| Aug 5, 2026 | 4.64 | 4.69 | 4.60 | 4.68 | 4.68 | 1.08% | 35,129,600 |
| Aug 4, 2026 | 4.54 | 4.65 | 4.49 | 4.63 | 4.63 | 2.43% | 33,598,924 |
| Aug 3, 2026 | 4.51 | 4.55 | 4.44 | 4.52 | 4.52 | 0.22% | 20,841,200 |
| 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% | 56,228,544 |
| Jul 28, 2026 | 4.04 | 4.16 | 4.02 | 4.09 | 4.09 | 1.24% | 21,581,705 |
| Jul 27, 2026 | 3.91 | 4.05 | 3.91 | 4.04 | 4.04 | 2.80% | 13,902,785 |
| 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% | 16,242,201 |
| Jul 22, 2026 | 4.10 | 4.14 | 4.00 | 4.01 | 4.01 | -3.14% | 19,324,295 |