Skip to main content
logo
EIT Environmental Development Group Co.,Ltd (SHE:300815)
China flag China · Delayed Price · Currency is CNY
34.13
+4.63 (15.69%)
Aug 13, 2025, 2:45 PM CST

SHE:300815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202531.0035.2930.0133.6833.6814.17%111,574,955
Aug 12, 202526.1129.5026.1129.5029.5020.02%76,031,813
Aug 11, 202521.4125.6421.4124.5824.5815.02%51,256,525
Aug 8, 202521.3521.5921.2521.3721.37-0.19%11,112,700
Aug 7, 202521.8021.8021.3521.4121.41-1.61%15,911,700
Aug 6, 202520.6621.8520.6021.7621.765.38%26,102,263
Aug 5, 202520.1720.8020.1520.6520.652.18%15,936,895
Aug 4, 202520.0020.2419.7920.2120.210.70%8,743,596
Aug 1, 202519.8020.1219.7820.0720.071.11%7,836,217
Jul 31, 202520.4220.4819.7819.8519.85-2.79%12,593,112
Jul 30, 202520.3320.5820.1020.4220.420.20%13,858,700
Jul 29, 202520.1420.4319.9520.3820.38-0.83%17,368,789
Jul 28, 202519.5420.8519.3620.5520.555.28%27,508,720
Jul 25, 202519.5819.7419.3919.5219.520.36%9,205,180
Jul 24, 202519.1919.4719.1919.4519.451.35%8,038,264
Jul 23, 202519.4319.5619.1419.1919.19-0.78%8,318,152
Jul 22, 202519.4719.4819.2119.3419.34-0.67%7,544,859
Jul 21, 202519.3819.6119.3319.4719.470.67%9,185,500
Jul 18, 202519.2919.3919.0619.3419.340.52%8,174,388
Jul 17, 202519.2719.3319.1319.2419.24-0.31%6,230,076
Jul 16, 202519.0019.3318.8919.3019.301.47%9,153,493
Jul 15, 202519.2619.3918.7119.0219.02-1.50%12,542,449
Jul 14, 202519.3119.4919.2019.3119.31-7,629,638
Jul 11, 202519.3319.4319.1919.3119.31-0.10%10,171,471
Jul 10, 202519.7519.7719.2519.3319.33-3.97%17,662,769
Jul 9, 202520.0020.5920.0020.1320.130.70%16,220,078
Jul 8, 202519.8320.0619.7619.9919.990.40%8,394,976
Jul 7, 202519.8019.9619.6919.9119.910.20%8,176,908
Jul 4, 202520.1720.5419.8519.8719.87-1.39%13,441,079
Jul 3, 202519.9920.1719.9420.1520.150.80%7,935,364
Jul 2, 202520.5320.5319.9219.9919.99-3.15%15,321,304
Jul 1, 202520.4120.6419.8820.6420.640.44%17,355,963
Jun 30, 202521.2621.5020.4120.5520.55-0.53%28,941,922
Jun 27, 202519.7021.1719.7020.6620.664.87%37,753,261
Jun 26, 202519.8720.1219.6119.7019.70-1.10%16,373,865
Jun 25, 202519.9520.0419.5419.9219.92-0.40%19,783,352
Jun 24, 202519.6920.4319.6920.0020.003.84%28,528,834
Jun 23, 202518.9419.2718.9219.2619.260.84%8,414,961
Jun 20, 202518.8919.4018.8919.1019.100.47%12,583,252
Jun 19, 202519.2419.6918.9719.0119.01-2.16%11,789,016
Jun 18, 202519.4919.6019.1919.4319.43-0.61%11,688,920
Jun 17, 202519.6119.7019.4019.5519.55-0.76%9,223,448
Jun 16, 202519.5419.8419.5319.7019.700.41%10,292,723
Jun 13, 202520.3820.4819.5019.6219.62-3.54%19,382,144
Jun 12, 202520.3320.5520.2520.3420.34-0.44%13,357,660
Jun 11, 202520.3520.8720.3420.4320.43-0.05%15,253,149
Jun 10, 202521.2821.3320.1020.4420.44-2.20%23,361,100
Jun 9, 202520.4020.9920.3220.9020.901.51%23,556,932
Jun 6, 202520.3720.8020.0320.5920.59-7.67%36,222,470
Jun 5, 202522.7922.8021.7622.3021.93-1.59%32,115,470