Skip to main content
logo
EIT Environmental Development Group Co.,Ltd (SHE:300815)
China flag China · Delayed Price · Currency is CNY
23.91
+0.40 (1.70%)
Feb 6, 2026, 3:09 PM CST

SHE:300815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202623.3424.1623.0023.9123.911.70%5,394,728
Feb 5, 202623.9624.0923.4723.5123.51-2.53%5,242,489
Feb 4, 202624.1424.4623.8724.1224.12-0.70%5,256,456
Feb 3, 202624.3124.3523.7524.2924.291.25%5,509,756
Feb 2, 202624.3624.8623.9723.9923.99-2.00%5,880,120
Jan 30, 202624.3224.7223.9124.4824.480.12%7,413,848
Jan 29, 202624.7625.3224.1724.4524.45-1.81%8,389,560
Jan 28, 202625.3425.3424.5824.9024.90-1.74%10,225,060
Jan 27, 202625.7125.8824.8625.3425.34-2.39%10,273,670
Jan 26, 202626.0026.9325.1125.9625.960.78%15,527,680
Jan 23, 202626.0026.3325.6325.7625.76-1.00%13,920,420
Jan 22, 202625.2126.2625.1026.0226.023.21%15,224,310
Jan 21, 202624.6525.3124.3025.2125.210.76%9,993,624
Jan 20, 202624.8225.5024.7025.0225.02-10,365,420
Jan 19, 202624.4525.5324.3525.0225.022.33%13,804,140
Jan 16, 202625.4225.8324.4524.4524.45-5.63%23,165,780
Jan 15, 202625.5027.5525.3625.9125.91-1.03%31,947,720
Jan 14, 202624.7026.5624.0026.1826.185.44%31,838,800
Jan 13, 202623.8925.5023.4024.8324.833.76%27,004,060
Jan 12, 202623.5524.1623.3523.9323.931.74%14,296,226
Jan 9, 202623.3223.6223.2623.5223.520.64%8,978,689
Jan 8, 202623.2523.5823.2023.3723.37-7,983,704
Jan 7, 202623.1023.9823.1023.3723.370.60%12,293,840
Jan 6, 202623.0023.4122.9123.2323.231.09%9,120,772
Jan 5, 202622.7623.0322.6622.9822.980.88%7,095,576
Dec 31, 202523.1923.2022.7122.7822.78-1.81%7,476,012
Dec 30, 202522.4723.5022.3523.2023.202.47%13,238,120
Dec 29, 202522.2222.8422.2222.6422.641.43%6,910,900
Dec 26, 202522.6022.7722.3122.3222.32-1.89%7,078,540
Dec 25, 202522.4922.8022.3322.7522.751.29%8,417,264
Dec 24, 202521.8122.9421.7522.4622.462.89%11,104,200
Dec 23, 202522.0122.1021.6821.8321.83-1.62%4,987,340
Dec 22, 202522.2022.2921.9622.1922.191.23%5,836,500
Dec 19, 202521.6822.0821.6421.9221.921.58%4,956,952
Dec 18, 202521.5922.0121.5521.5821.58-1.15%4,280,824
Dec 17, 202521.9222.1821.3021.8321.830.28%6,942,628
Dec 16, 202522.2222.4521.7721.7721.77-1.05%5,542,460
Dec 15, 202521.8422.4321.7322.0022.000.18%4,134,924
Dec 12, 202521.7922.1021.6321.9621.960.78%4,783,580
Dec 11, 202522.2722.4021.7921.7921.79-2.16%6,514,316
Dec 10, 202522.7922.8822.1222.2722.27-2.50%7,510,196
Dec 9, 202522.9223.1622.7522.8422.84-0.70%3,783,020
Dec 8, 202523.2223.2522.8923.0023.00-0.35%6,162,078
Dec 5, 202522.6023.1522.3023.0823.082.08%6,076,441
Dec 4, 202522.6022.9622.3122.6122.611.12%5,057,608
Dec 3, 202522.8622.9322.2822.3622.36-2.14%5,417,521
Dec 2, 202523.2023.3622.8122.8522.85-2.18%5,819,920
Dec 1, 202523.0023.4222.8523.3623.362.10%6,734,217
Nov 28, 202522.8223.0822.6622.8822.880.26%4,681,998
Nov 27, 202522.8823.2722.7822.8222.82-1.60%7,518,920