Dong-E-E-Jiao Co., Ltd. Class A 000423
SZSE · China · Health Technology
CNY 45.95+0.71 (+1.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 45.95 | +1.57% | CNY 45.26 | CNY 46.12 | CNY 45.26 | 4.34M |
| 2026-09-29 | CNY 45.24 | -0.09% | CNY 45.21 | CNY 45.41 | CNY 44.99 | 3.46M |
| 2026-09-28 | CNY 45.28 | +0.29% | CNY 45.15 | CNY 45.38 | CNY 45.05 | 3.65M |
| 2026-09-24 | CNY 45.15 | -1.95% | CNY 46.08 | CNY 46.15 | CNY 45.12 | 4.80M |
| 2026-09-23 | CNY 46.05 | +0.66% | CNY 45.70 | CNY 46.44 | CNY 45.54 | 5.41M |
| 2026-09-22 | CNY 45.75 | +0.33% | CNY 45.65 | CNY 45.93 | CNY 45.40 | 4.21M |
| 2026-09-21 | CNY 45.60 | +0.75% | CNY 45.31 | CNY 45.75 | CNY 45.00 | 5.26M |
| 2026-09-18 | CNY 45.26 | -0.68% | CNY 45.65 | CNY 45.85 | CNY 45.21 | 5.16M |
| 2026-09-17 | CNY 45.57 | -0.93% | CNY 45.79 | CNY 46.15 | CNY 45.50 | 4.56M |
| 2026-09-16 | CNY 46.00 | -0.24% | CNY 46.30 | CNY 46.48 | CNY 45.85 | 4.08M |
| 2026-09-15 | CNY 46.11 | -0.77% | CNY 46.33 | CNY 46.67 | CNY 46.07 | 3.31M |
| 2026-09-14 | CNY 46.47 | +1.37% | CNY 45.75 | CNY 46.48 | CNY 45.58 | 5.30M |
| 2026-09-11 | CNY 45.84 | -0.61% | CNY 46.09 | CNY 46.12 | CNY 45.49 | 5.44M |
| 2026-09-10 | CNY 46.12 | -1.26% | CNY 46.60 | CNY 46.70 | CNY 46.04 | 5.28M |
| 2026-09-09 | CNY 46.71 | -0.34% | CNY 46.80 | CNY 46.95 | CNY 46.51 | 3.56M |
| 2026-09-08 | CNY 46.87 | -0.83% | CNY 47.27 | CNY 47.47 | CNY 46.81 | 5.43M |
| 2026-09-07 | CNY 47.26 | -2.66% | CNY 48.40 | CNY 48.89 | CNY 47.15 | 7.35M |
| 2026-09-04 | CNY 48.55 | +2.06% | CNY 47.57 | CNY 48.78 | CNY 47.38 | 5.48M |
| 2026-09-03 | CNY 47.57 | +0.32% | CNY 47.42 | CNY 47.98 | CNY 47.32 | 3.37M |
| 2026-09-02 | CNY 47.42 | -0.36% | CNY 47.77 | CNY 47.77 | CNY 47.15 | 3.66M |
| 2026-09-01 | CNY 47.59 | 0.00% | CNY 47.78 | CNY 48.13 | CNY 47.45 | 5.11M |
| 2026-08-31 | CNY 47.59 | -3.11% | CNY 48.00 | CNY 48.08 | CNY 47.28 | 5.20M |
| 2026-08-28 | CNY 49.12 | +0.27% | CNY 48.90 | CNY 49.23 | CNY 48.62 | 4.69M |
| 2026-08-27 | CNY 48.99 | +0.39% | CNY 48.80 | CNY 49.10 | CNY 48.41 | 4.72M |
| 2026-08-26 | CNY 48.80 | -0.18% | CNY 48.89 | CNY 49.25 | CNY 48.71 | 4.86M |
| 2026-08-25 | CNY 48.89 | +1.85% | CNY 48.18 | CNY 49.06 | CNY 48.18 | 6.88M |
| 2026-08-24 | CNY 48.00 | -0.72% | CNY 47.61 | CNY 48.36 | CNY 47.20 | 9.21M |
| 2026-08-21 | CNY 48.35 | -6.30% | CNY 50.00 | CNY 50.60 | CNY 48.18 | 20.18M |
| 2026-08-20 | CNY 51.60 | -0.27% | CNY 51.88 | CNY 52.72 | CNY 51.43 | 4.64M |
| 2026-08-19 | CNY 51.74 | +0.49% | CNY 51.60 | CNY 52.53 | CNY 51.52 | 5.27M |
| 2026-08-18 | CNY 51.49 | -0.02% | CNY 51.45 | CNY 52.12 | CNY 51.10 | 4.26M |
| 2026-08-17 | CNY 51.50 | -0.81% | CNY 51.80 | CNY 52.17 | CNY 51.26 | 5.48M |
| 2026-08-14 | CNY 51.92 | -1.44% | CNY 52.54 | CNY 53.38 | CNY 51.85 | 4.43M |
| 2026-08-13 | CNY 52.68 | -0.55% | CNY 52.80 | CNY 53.19 | CNY 52.33 | 5.51M |
| 2026-08-12 | CNY 52.97 | -1.21% | CNY 53.62 | CNY 54.00 | CNY 52.83 | 4.20M |
| 2026-08-11 | CNY 53.62 | -0.81% | CNY 53.60 | CNY 54.77 | CNY 53.47 | 4.94M |
| 2026-08-10 | CNY 54.06 | +1.24% | CNY 53.38 | CNY 54.93 | CNY 52.77 | 6.70M |
| 2026-08-07 | CNY 53.40 | -0.84% | CNY 53.64 | CNY 53.86 | CNY 53.01 | 5.51M |
| 2026-08-06 | CNY 53.85 | -0.74% | CNY 54.23 | CNY 54.84 | CNY 53.59 | 5.46M |
| 2026-08-05 | CNY 54.25 | -0.64% | CNY 54.60 | CNY 55.10 | CNY 53.42 | 8.61M |
| 2026-08-04 | CNY 54.60 | -1.44% | CNY 55.50 | CNY 55.60 | CNY 54.55 | 6.69M |
| 2026-08-03 | CNY 55.40 | +1.43% | CNY 54.70 | CNY 56.29 | CNY 54.70 | 7.54M |
| 2026-07-31 | CNY 54.62 | -1.12% | CNY 54.00 | CNY 55.97 | CNY 53.60 | 10.13M |
| 2026-07-30 | CNY 55.24 | +2.68% | CNY 53.80 | CNY 55.69 | CNY 53.56 | 11.31M |
| 2026-07-29 | CNY 53.80 | +3.46% | CNY 52.00 | CNY 54.10 | CNY 51.85 | 9.84M |
| 2026-07-28 | CNY 52.00 | +0.39% | CNY 51.70 | CNY 52.18 | CNY 51.22 | 4.95M |
| 2026-07-27 | CNY 51.80 | +1.81% | CNY 50.65 | CNY 51.98 | CNY 50.24 | 5.75M |
| 2026-07-24 | CNY 50.88 | -0.78% | CNY 51.36 | CNY 51.92 | CNY 50.88 | 4.10M |
| 2026-07-23 | CNY 51.28 | -0.31% | CNY 51.29 | CNY 51.80 | CNY 50.95 | 4.27M |
| 2026-07-22 | CNY 51.44 | +0.76% | CNY 50.95 | CNY 51.46 | CNY 50.21 | 6.70M |
| 2026-07-21 | CNY 51.05 | +0.77% | CNY 50.40 | CNY 53.16 | CNY 50.20 | 11.32M |
| 2026-07-20 | CNY 50.66 | +1.06% | CNY 50.14 | CNY 50.95 | CNY 49.76 | 10.05M |
| 2026-07-17 | CNY 50.13 | -2.47% | CNY 51.22 | CNY 51.79 | CNY 50.13 | 8.92M |
| 2026-07-16 | CNY 51.40 | +2.70% | CNY 49.86 | CNY 51.79 | CNY 49.52 | 7.97M |
| 2026-07-15 | CNY 50.05 | +2.00% | CNY 48.88 | CNY 50.24 | CNY 48.80 | 5.16M |
| 2026-07-14 | CNY 49.07 | +0.70% | CNY 48.58 | CNY 49.87 | CNY 48.30 | 6.66M |
| 2026-07-13 | CNY 48.73 | +4.15% | CNY 47.00 | CNY 48.76 | CNY 46.70 | 7.46M |
| 2026-07-10 | CNY 46.79 | -0.02% | CNY 46.65 | CNY 47.15 | CNY 46.06 | 4.03M |
| 2026-07-09 | CNY 46.80 | -0.40% | CNY 46.63 | CNY 47.25 | CNY 46.15 | 3.12M |
| 2026-07-08 | CNY 46.99 | +0.15% | CNY 46.82 | CNY 47.50 | CNY 46.19 | 3.51M |
| 2026-07-07 | CNY 46.92 | -1.30% | CNY 47.60 | CNY 47.60 | CNY 46.70 | 3.76M |
| 2026-07-06 | CNY 47.54 | +0.96% | CNY 46.80 | CNY 48.00 | CNY 46.46 | 4.45M |
| 2026-07-03 | CNY 47.09 | -0.02% | CNY 47.05 | CNY 47.55 | CNY 46.80 | 3.19M |
| 2026-07-02 | CNY 47.10 | +2.30% | CNY 46.20 | CNY 47.57 | CNY 46.00 | 5.15M |
| 2026-07-01 | CNY 46.04 | +1.50% | CNY 45.37 | CNY 46.17 | CNY 44.44 | 4.30M |
| 2026-06-30 | CNY 45.36 | -0.96% | CNY 45.60 | CNY 46.14 | CNY 44.90 | 4.49M |
| 2026-06-29 | CNY 45.80 | +5.34% | CNY 43.39 | CNY 45.87 | CNY 42.88 | 7.30M |
| 2026-06-26 | CNY 43.48 | -0.57% | CNY 43.99 | CNY 44.16 | CNY 43.01 | 4.45M |
| 2026-06-25 | CNY 43.73 | -1.35% | CNY 44.22 | CNY 45.00 | CNY 43.41 | 6.01M |
| 2026-06-24 | CNY 44.33 | -2.14% | CNY 45.51 | CNY 45.69 | CNY 44.32 | 3.98M |
| 2026-06-23 | CNY 45.30 | 0.00% | CNY 45.20 | CNY 45.95 | CNY 45.03 | 5.61M |
| 2026-06-22 | CNY 45.30 | -0.83% | CNY 45.67 | CNY 45.82 | CNY 44.20 | 7.21M |
| 2026-06-18 | CNY 45.68 | -3.47% | CNY 47.03 | CNY 47.30 | CNY 45.50 | 8.37M |
| 2026-06-17 | CNY 47.32 | -1.36% | CNY 48.18 | CNY 48.20 | CNY 47.32 | 3.38M |
| 2026-06-16 | CNY 47.97 | -2.20% | CNY 48.85 | CNY 49.18 | CNY 47.86 | 4.90M |
| 2026-06-15 | CNY 49.05 | -2.83% | CNY 50.50 | CNY 50.55 | CNY 48.58 | 9.24M |
| 2026-06-12 | CNY 50.48 | +0.90% | CNY 50.01 | CNY 50.59 | CNY 49.45 | 6.25M |
| 2026-06-11 | CNY 50.03 | -0.22% | CNY 49.84 | CNY 50.30 | CNY 49.72 | 3.16M |
| 2026-06-10 | CNY 50.14 | +2.16% | CNY 49.08 | CNY 50.32 | CNY 49.02 | 4.66M |
| 2026-06-09 | CNY 49.08 | -0.04% | CNY 48.85 | CNY 49.25 | CNY 48.72 | 3.76M |
| 2026-06-08 | CNY 49.10 | -1.01% | CNY 50.97 | CNY 50.97 | CNY 48.70 | 6.54M |
| 2026-06-05 | CNY 49.60 | +2.06% | CNY 48.59 | CNY 50.22 | CNY 48.50 | 7.37M |
| 2026-06-04 | CNY 48.60 | -1.46% | CNY 49.37 | CNY 49.69 | CNY 48.40 | 3.27M |
| 2026-06-03 | CNY 49.32 | -2.08% | CNY 50.38 | CNY 50.38 | CNY 49.03 | 4.41M |
| 2026-06-02 | CNY 50.37 | +1.31% | CNY 49.93 | CNY 50.98 | CNY 49.82 | 8.17M |
| 2026-06-01 | CNY 49.72 | -0.54% | CNY 49.80 | CNY 50.00 | CNY 48.83 | 7.47M |
| 2026-05-29 | CNY 49.99 | +2.31% | CNY 48.86 | CNY 50.47 | CNY 48.71 | 5.80M |
| 2026-05-28 | CNY 48.86 | -0.75% | CNY 49.14 | CNY 49.28 | CNY 48.40 | 6.03M |
| 2026-05-27 | CNY 49.23 | +1.74% | CNY 48.17 | CNY 49.33 | CNY 47.95 | 6.07M |
| 2026-05-26 | CNY 48.39 | +0.37% | CNY 48.17 | CNY 48.72 | CNY 47.81 | 5.33M |