Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China · Delayed Price · Currency is CNY 4.320
+0.090 (2.13%)
Aug 25, 2026, 3:04 PM CST
SHE:300217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,675,502 |
| 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% | 30,112,784 |
| Aug 17, 2026 | 4.47 | 4.60 | 4.42 | 4.56 | 4.56 | 1.56% | 27,483,900 |
| Aug 14, 2026 | 4.46 | 4.59 | 4.43 | 4.49 | 4.49 | 0.90% | 21,592,700 |
| Aug 13, 2026 | 4.55 | 4.57 | 4.44 | 4.45 | 4.45 | -1.98% | 21,411,480 |
| 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% | 20,769,378 |
| Aug 10, 2026 | 4.54 | 4.61 | 4.51 | 4.57 | 4.57 | 0.66% | 14,194,603 |
| Aug 7, 2026 | 4.57 | 4.62 | 4.51 | 4.54 | 4.54 | -0.66% | 22,214,040 |
| Aug 6, 2026 | 4.63 | 4.76 | 4.53 | 4.57 | 4.57 | -2.35% | 35,520,787 |
| 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% | 56,228,540 |
| 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 |