Skip to main content
logo
EIT Environmental Development Group Co.,Ltd (SHE:300815)
China flag China · Delayed Price · Currency is CNY
15.96
+0.07 (0.44%)
Aug 24, 2026, 3:04 PM CST

SHE:300815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202615.8216.6515.8015.9615.960.44%5,466,163
Aug 21, 202616.0616.0715.7115.8915.89-1.06%3,151,225
Aug 20, 202615.8116.1315.7816.0616.062.29%4,684,084
Aug 19, 202616.2616.3515.6615.7015.70-4.50%6,404,889
Aug 18, 202616.3316.5516.1616.4416.440.37%5,640,824
Aug 17, 202616.3516.4216.0116.3816.380.43%5,468,895
Aug 14, 202616.7016.7816.1716.3116.31-1.69%5,830,809
Aug 13, 202616.7016.8816.4516.5916.59-0.42%6,340,694
Aug 12, 202616.4516.6816.4016.6616.661.09%3,921,397
Aug 11, 202616.7216.7416.3216.4816.48-1.38%4,375,136
Aug 10, 202616.3616.7316.2816.7116.712.26%7,538,774
Aug 7, 202616.3516.4516.1316.3416.34-0.85%5,183,971
Aug 6, 202616.6316.8816.2616.4816.48-1.20%6,915,053
Aug 5, 202616.6716.7516.4516.6816.680.18%8,891,307
Aug 4, 202616.5116.6516.2116.6516.650.97%10,244,380
Aug 3, 202615.3216.9115.2616.4916.497.99%18,158,060
Jul 31, 202614.8015.3814.7515.2715.273.95%9,859,121
Jul 30, 202614.4915.0814.4214.6914.690.55%10,286,559
Jul 29, 202614.1114.7114.1114.6114.61-7.53%17,707,194
Jul 28, 202615.9816.4015.7415.8015.80-2.77%14,389,257
Jul 27, 202616.2016.3015.6416.2516.254.84%12,293,010
Jul 24, 202615.2315.7915.1015.5015.500.71%7,291,228
Jul 23, 202614.6615.3914.6415.3915.394.34%9,250,979
Jul 22, 202615.1115.1914.5714.7514.75-4.35%10,920,050
Jul 21, 202616.1716.3914.9715.4215.42-5.57%15,636,866
Jul 20, 202616.2116.6816.0516.3316.330.99%5,027,248
Jul 17, 202616.7116.9515.9716.1716.17-3.58%4,887,507
Jul 16, 202616.6016.8516.4416.7716.770.54%3,118,924
Jul 15, 202616.4116.6816.3516.6816.681.65%3,516,019
Jul 14, 202616.2216.4516.0516.4116.410.98%2,789,245
Jul 13, 202616.8116.9016.2016.2516.25-3.96%3,849,918
Jul 10, 202616.7917.1316.5316.9216.920.77%4,290,200
Jul 9, 202616.8316.9616.3816.7916.79-0.24%3,523,428
Jul 8, 202617.2017.2416.8216.8316.83-2.21%3,539,292
Jul 7, 202617.8218.1117.2017.2117.21-4.34%5,435,368
Jul 6, 202617.7219.2017.7217.9917.991.52%9,461,188
Jul 3, 202616.9017.9816.9017.7217.725.16%7,930,408
Jul 2, 202616.8117.4216.7916.8516.85-0.30%4,797,300
Jul 1, 202616.4016.9516.3016.9016.903.36%5,594,510
Jun 30, 202616.4016.4916.1116.3516.350.12%3,651,984
Jun 29, 202616.5016.5915.9916.3316.33-2.04%5,818,026
Jun 26, 202617.2017.4016.6116.6716.67-4.09%5,662,639
Jun 25, 202617.8517.9017.2017.3817.38-2.96%5,094,290
Jun 24, 202618.4018.5217.8017.9117.91-2.98%4,908,336
Jun 23, 202618.3718.9718.3318.4618.46-0.32%3,982,836
Jun 22, 202618.3618.5617.7418.5218.52-0.16%5,601,608
Jun 18, 202618.5018.7718.3318.5518.55-0.22%3,152,624
Jun 17, 202618.8718.9918.5318.5918.59-1.54%3,442,074
Jun 16, 202618.7419.2018.4518.8818.88-1.20%4,425,992
Jun 15, 202618.9919.4318.8519.1119.111.06%4,930,696