Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 4.440
+0.290 (6.99%)
Jul 10, 2026, 3:04 PM CST
SHE:300217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.42 | 5.57 | 5.36 | 5.37 | 5.35 | -0.19% | 76,014,980 |
| May 20, 2026 | 5.43 | 5.48 | 5.36 | 5.38 | 5.36 | -1.65% | 35,427,900 |
| May 19, 2026 | 5.48 | 5.53 | 5.39 | 5.47 | 5.45 | -0.18% | 32,731,650 |
| May 18, 2026 | 5.50 | 5.55 | 5.45 | 5.48 | 5.46 | -1.08% | 40,947,970 |
| May 15, 2026 | 5.48 | 5.57 | 5.37 | 5.54 | 5.52 | 1.47% | 58,854,680 |
| May 14, 2026 | 5.60 | 5.60 | 5.46 | 5.46 | 5.44 | -1.62% | 49,887,870 |
| May 13, 2026 | 5.47 | 5.59 | 5.44 | 5.55 | 5.53 | 1.46% | 53,932,680 |
| May 12, 2026 | 5.39 | 5.63 | 5.38 | 5.47 | 5.45 | 1.67% | 75,075,030 |
| May 11, 2026 | 5.33 | 5.43 | 5.28 | 5.38 | 5.36 | 1.13% | 41,766,730 |
| May 8, 2026 | 5.26 | 5.34 | 5.22 | 5.32 | 5.30 | 0.95% | 29,464,400 |
| May 7, 2026 | 5.28 | 5.31 | 5.23 | 5.27 | 5.25 | 0.76% | 25,846,580 |
| May 6, 2026 | 5.16 | 5.26 | 5.15 | 5.23 | 5.21 | 2.15% | 30,886,100 |
| Apr 30, 2026 | 5.13 | 5.16 | 5.08 | 5.12 | 5.10 | -0.19% | 21,602,200 |
| Apr 29, 2026 | 5.03 | 5.14 | 5.01 | 5.13 | 5.11 | 1.99% | 30,109,980 |
| Apr 28, 2026 | 5.17 | 5.18 | 5.01 | 5.03 | 5.01 | -3.64% | 44,776,690 |