Skip to main content
logo
Hangzhou Dadi Haiyang Environmental Protection Co., Ltd. (SHE:301068)
China flag China · Delayed Price · Currency is CNY
24.14
+0.72 (3.07%)
At close: Jul 31, 2026

SHE:301068 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202625.3726.6025.0625.9625.963.10%1,904,307
Jun 11, 202625.8926.1324.8025.1825.18-3.71%1,352,600
Jun 10, 202626.9927.0025.5026.1526.15-4.07%1,719,400
Jun 9, 202626.7028.6426.4027.2627.262.98%2,203,568
Jun 8, 202628.0028.2126.2826.4726.47-7.67%1,715,740
Jun 5, 202628.6529.2827.8028.6728.670.84%1,375,700
Jun 4, 202628.5829.3628.1928.4328.43-1.01%1,037,823
Jun 3, 202629.2930.1028.4528.7228.72-2.08%1,717,930
Jun 2, 202630.1130.3929.0029.3329.33-2.53%1,308,700
Jun 1, 202630.6030.6028.1030.0930.094.70%1,945,100
May 29, 202629.6830.6528.5528.7428.74-3.33%1,476,410
May 28, 202629.9430.4628.9029.7329.73-0.67%2,072,330
May 27, 202631.8531.8529.5829.9329.93-4.44%1,274,250
May 26, 202632.1732.3230.9131.3231.32-2.64%853,700
May 25, 202632.6132.7931.5232.1732.17-0.77%1,057,530
May 22, 202633.3033.3031.8232.4232.420.78%1,185,371