Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 5.32
+0.05 (0.95%)
May 8, 2026, 3:04 PM CST
SHE:300217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.26 | 5.34 | 5.22 | 5.32 | - | 0.95% | 22,516,806 |
| 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% | 29,371,691 |
| 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 |