Skip to main content
logo
Hangzhou Dadi Haiyang Environmental Protection Co., Ltd. (SHE:301068)
China flag China · Delayed Price · Currency is CNY
27.97
+0.95 (3.52%)
At close: Aug 24, 2026

SHE:301068 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202627.0328.4526.5327.9727.973.52%1,804,215
Aug 21, 202627.9928.0226.8127.0227.02-4.59%1,160,950
Aug 20, 202628.2728.7827.3428.3228.32-0.11%1,626,260
Aug 19, 202628.5328.7527.3628.3528.35-1.39%1,540,470
Aug 18, 202629.2329.2627.9828.7528.75-2.28%1,384,100
Aug 17, 202629.6030.0028.5029.4229.421.00%1,584,700
Aug 14, 202628.8830.0028.5629.1329.130.62%983,100
Aug 13, 202629.1530.5028.6028.9528.95-3.66%1,115,545
Aug 12, 202629.4730.8729.0330.0530.051.31%1,332,929
Aug 11, 202629.8030.3629.2529.6629.66-1.17%1,251,300
Aug 10, 202629.2030.6729.0830.0130.013.48%2,443,927
Aug 7, 202628.9830.1828.8429.0029.00-0.99%1,343,375
Aug 6, 202628.6429.6428.1529.2929.291.24%1,276,120
Aug 5, 202627.9630.2827.7328.9328.933.43%2,263,629
Aug 4, 202628.0728.1826.9227.9727.970.65%2,139,654
Aug 3, 202624.2927.8624.0327.7927.7915.12%3,728,450
Jul 31, 202623.5024.6823.5024.1424.143.07%838,586
Jul 30, 202625.0325.3323.1723.4223.42-6.51%999,300
Jul 29, 202625.3025.3624.3225.0525.051.01%715,100
Jul 28, 202624.2625.2323.6624.8024.801.47%991,000
Jul 27, 202623.5024.9323.1624.4424.444.09%992,379
Jul 24, 202624.7424.7423.1123.4823.48-5.09%1,039,439
Jul 23, 202623.8524.7723.8524.7424.742.36%1,097,436
Jul 22, 202624.7825.0123.8024.1724.17-1.71%1,130,285
Jul 21, 202624.8825.5623.3524.5924.59-2.30%1,608,056
Jul 20, 202625.9626.6824.7525.1725.17-3.04%1,345,770
Jul 17, 202627.4728.0125.9125.9625.96-6.48%1,090,500
Jul 16, 202627.5428.5426.6727.7627.760.51%1,109,562
Jul 15, 202628.2529.1727.5327.6227.62-3.70%1,013,900
Jul 14, 202627.4028.9126.4028.6828.684.86%2,783,700
Jul 13, 202629.3330.1827.1727.3527.35-8.22%2,486,300
Jul 10, 202629.2930.2328.2529.8029.801.43%2,127,565
Jul 9, 202629.9129.9827.5729.3829.38-2.97%2,915,214
Jul 8, 202630.9332.6129.5930.2830.28-1.30%3,924,845
Jul 7, 202628.3631.3827.7430.6830.688.26%4,495,931
Jul 6, 202626.7628.5425.9728.3428.346.90%2,692,706
Jul 3, 202625.6726.9925.0226.5126.513.23%1,925,125
Jul 2, 202623.4426.7623.4425.6825.686.69%2,982,524
Jul 1, 202623.9024.3923.3524.0724.071.13%1,012,900
Jun 30, 202622.8824.0922.6023.8023.802.90%1,125,500
Jun 29, 202623.0023.9322.3023.1323.13-1.36%1,359,196
Jun 26, 202624.3724.3823.2723.4523.45-4.17%1,366,100
Jun 25, 202625.8025.9724.3624.4724.47-5.81%1,489,541
Jun 24, 202627.6127.7025.2025.9825.98-5.70%2,004,625
Jun 23, 202626.7928.4026.7927.5527.550.88%1,223,190
Jun 22, 202627.4527.5026.1027.3127.31-0.62%1,124,962
Jun 18, 202626.9928.0626.8327.4827.480.62%1,435,100
Jun 17, 202626.8027.8226.5027.3127.311.60%1,918,289
Jun 16, 202626.8727.3625.8426.8826.880.98%1,709,106
Jun 15, 202626.1327.8725.5026.6226.622.54%2,252,700