Zhejiang Dun'an Artificial Environment Co., Ltd. Class A 002011

SZSE · China · Producer Manufacturing

CNY 12.60+0.10 (+0.80%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.60	+0.80%	CNY 12.65	CNY 13.16	CNY 12.53	33.75M
2026-09-29	CNY 12.50	-2.57%	CNY 12.74	CNY 12.83	CNY 12.40	38.78M
2026-09-28	CNY 12.83	-8.88%	CNY 14.00	CNY 14.10	CNY 12.71	61.98M
2026-09-24	CNY 14.08	-1.74%	CNY 14.25	CNY 14.46	CNY 13.79	37.96M
2026-09-23	CNY 14.33	-2.91%	CNY 14.64	CNY 14.75	CNY 14.21	40.65M
2026-09-22	CNY 14.76	0.00%	CNY 14.76	CNY 14.98	CNY 14.35	35.24M
2026-09-21	CNY 14.76	+3.94%	CNY 14.11	CNY 14.91	CNY 14.11	44.56M
2026-09-18	CNY 14.20	+1.79%	CNY 13.81	CNY 14.33	CNY 13.81	38.84M
2026-09-17	CNY 13.95	+2.12%	CNY 13.66	CNY 14.45	CNY 13.53	60.41M
2026-09-16	CNY 13.66	+5.73%	CNY 12.98	CNY 13.93	CNY 12.98	54.60M
2026-09-15	CNY 12.92	-1.97%	CNY 13.09	CNY 13.39	CNY 12.85	58.74M
2026-09-14	CNY 13.18	-0.83%	CNY 13.16	CNY 13.72	CNY 13.05	73.20M
2026-09-11	CNY 13.29	+1.14%	CNY 13.13	CNY 13.98	CNY 13.13	109.36M
2026-09-10	CNY 13.14	+5.54%	CNY 12.79	CNY 13.30	CNY 12.52	125.65M
2026-09-09	CNY 12.45	+4.18%	CNY 11.80	CNY 12.50	CNY 11.29	103.32M
2026-09-08	CNY 11.95	+0.08%	CNY 12.30	CNY 12.54	CNY 11.81	83.34M
2026-09-07	CNY 11.94	+10.05%	CNY 11.00	CNY 11.94	CNY 11.00	83.18M
2026-09-04	CNY 10.85	+3.53%	CNY 10.68	CNY 11.13	CNY 10.67	35.76M
2026-09-03	CNY 10.48	+1.95%	CNY 10.28	CNY 10.54	CNY 10.26	15.64M
2026-09-02	CNY 10.28	0.00%	CNY 10.25	CNY 10.38	CNY 10.13	9.69M
2026-09-01	CNY 10.28	+0.49%	CNY 10.23	CNY 10.32	CNY 10.18	7.29M
2026-08-31	CNY 10.23	+0.79%	CNY 10.14	CNY 10.24	CNY 10.08	7.33M
2026-08-28	CNY 10.15	-1.36%	CNY 10.27	CNY 10.34	CNY 10.10	9.35M
2026-08-27	CNY 10.29	+1.78%	CNY 10.23	CNY 10.36	CNY 10.18	14.84M
2026-08-26	CNY 10.11	+0.50%	CNY 10.05	CNY 10.19	CNY 10.05	8.92M
2026-08-25	CNY 10.06	+2.76%	CNY 9.79	CNY 10.08	CNY 9.79	10.21M
2026-08-24	CNY 9.79	-0.91%	CNY 9.90	CNY 9.91	CNY 9.73	7.57M
2026-08-21	CNY 9.88	-0.20%	CNY 9.91	CNY 9.92	CNY 9.80	5.72M
2026-08-20	CNY 9.90	+0.30%	CNY 9.93	CNY 9.97	CNY 9.85	6.69M
2026-08-19	CNY 9.87	-2.18%	CNY 10.07	CNY 10.09	CNY 9.83	14.53M
2026-08-18	CNY 10.09	-0.49%	CNY 10.08	CNY 10.12	CNY 10.01	7.40M
2026-08-17	CNY 10.14	+0.60%	CNY 10.12	CNY 10.16	CNY 9.96	8.23M
2026-08-14	CNY 10.08	-0.98%	CNY 10.21	CNY 10.23	CNY 10.08	7.94M
2026-08-13	CNY 10.18	-0.88%	CNY 10.31	CNY 10.33	CNY 10.17	9.37M
2026-08-12	CNY 10.27	0.00%	CNY 10.27	CNY 10.35	CNY 10.20	5.59M
2026-08-11	CNY 10.27	-1.44%	CNY 10.32	CNY 10.38	CNY 10.25	7.63M
2026-08-10	CNY 10.42	+0.68%	CNY 10.35	CNY 10.45	CNY 10.28	9.26M
2026-08-07	CNY 10.35	-0.58%	CNY 10.41	CNY 10.41	CNY 10.25	10.12M
2026-08-06	CNY 10.41	-1.33%	CNY 10.53	CNY 10.53	CNY 10.30	12.11M
2026-08-05	CNY 10.55	+0.29%	CNY 10.53	CNY 10.56	CNY 10.46	10.62M
2026-08-04	CNY 10.52	-0.57%	CNY 10.61	CNY 10.63	CNY 10.41	9.29M
2026-08-03	CNY 10.58	+0.19%	CNY 10.65	CNY 10.74	CNY 10.57	10.77M
2026-07-31	CNY 10.56	+0.19%	CNY 10.54	CNY 10.64	CNY 10.50	10.94M
2026-07-30	CNY 10.54	+0.19%	CNY 10.52	CNY 10.68	CNY 10.44	10.94M
2026-07-29	CNY 10.52	+2.53%	CNY 10.27	CNY 10.54	CNY 10.26	14.12M
2026-07-28	CNY 10.26	-0.58%	CNY 10.24	CNY 10.31	CNY 10.17	7.81M
2026-07-27	CNY 10.32	+1.08%	CNY 10.18	CNY 10.37	CNY 10.14	9.67M
2026-07-24	CNY 10.21	-3.50%	CNY 10.21	CNY 10.45	CNY 10.16	14.28M
2026-07-23	CNY 10.58	+4.75%	CNY 10.13	CNY 10.69	CNY 10.06	21.49M
2026-07-22	CNY 10.10	-0.98%	CNY 10.15	CNY 10.20	CNY 9.99	12.17M
2026-07-21	CNY 10.20	+0.99%	CNY 10.05	CNY 10.35	CNY 10.04	15.58M
2026-07-20	CNY 10.10	+1.51%	CNY 9.93	CNY 10.17	CNY 9.92	12.30M
2026-07-17	CNY 9.95	-2.26%	CNY 10.14	CNY 10.29	CNY 9.95	12.89M
2026-07-16	CNY 10.18	-0.39%	CNY 10.12	CNY 10.25	CNY 10.08	8.90M
2026-07-15	CNY 10.22	+0.79%	CNY 10.11	CNY 10.22	CNY 10.02	9.66M
2026-07-14	CNY 10.14	+1.50%	CNY 9.98	CNY 10.18	CNY 9.90	8.32M
2026-07-13	CNY 9.99	-2.06%	CNY 10.18	CNY 10.21	CNY 9.99	12.65M
2026-07-10	CNY 10.20	-0.87%	CNY 10.30	CNY 10.36	CNY 10.05	13.95M
2026-07-09	CNY 10.29	-1.44%	CNY 10.41	CNY 10.44	CNY 10.21	8.92M
2026-07-08	CNY 10.44	0.00%	CNY 10.48	CNY 10.51	CNY 10.28	8.60M
2026-07-07	CNY 10.44	-4.48%	CNY 10.83	CNY 10.89	CNY 10.44	14.38M
2026-07-06	CNY 10.93	+1.49%	CNY 10.83	CNY 11.09	CNY 10.77	17.13M
2026-07-03	CNY 10.77	+0.37%	CNY 10.85	CNY 10.90	CNY 10.69	12.61M
2026-07-02	CNY 10.73	0.00%	CNY 10.66	CNY 10.79	CNY 10.54	14.38M
2026-07-01	CNY 10.73	+1.13%	CNY 10.68	CNY 10.87	CNY 10.53	15.85M
2026-06-30	CNY 10.61	+1.24%	CNY 10.61	CNY 10.77	CNY 10.48	13.43M
2026-06-29	CNY 10.48	+5.01%	CNY 10.27	CNY 10.79	CNY 10.24	20.45M
2026-06-26	CNY 9.98	-5.13%	CNY 10.45	CNY 10.53	CNY 9.97	18.43M
2026-06-25	CNY 10.52	+2.24%	CNY 10.31	CNY 10.82	CNY 10.28	19.60M
2026-06-24	CNY 10.29	-1.53%	CNY 10.45	CNY 10.45	CNY 10.20	13.06M
2026-06-23	CNY 10.45	0.00%	CNY 11.05	CNY 11.27	CNY 10.38	19.61M
2026-06-22	CNY 10.45	-0.57%	CNY 10.47	CNY 10.53	CNY 10.10	16.95M
2026-06-18	CNY 10.51	-2.59%	CNY 10.77	CNY 10.78	CNY 10.44	14.52M
2026-06-17	CNY 10.79	-1.64%	CNY 10.91	CNY 10.95	CNY 10.71	13.33M
2026-06-16	CNY 10.97	-1.79%	CNY 11.18	CNY 11.18	CNY 10.93	14.48M
2026-06-15	CNY 11.17	+3.81%	CNY 10.85	CNY 11.36	CNY 10.84	17.36M
2026-06-12	CNY 10.76	+1.22%	CNY 10.72	CNY 10.90	CNY 10.65	14.60M
2026-06-11	CNY 10.63	-0.93%	CNY 10.65	CNY 10.74	CNY 10.43	13.28M
2026-06-10	CNY 10.73	-1.83%	CNY 10.83	CNY 10.90	CNY 10.62	10.68M
2026-06-09	CNY 10.93	+0.83%	CNY 10.87	CNY 10.97	CNY 10.65	14.28M
2026-06-08	CNY 10.84	-4.32%	CNY 11.10	CNY 11.22	CNY 10.68	23.39M
2026-06-05	CNY 11.33	-1.99%	CNY 11.59	CNY 11.62	CNY 11.15	21.29M
2026-06-04	CNY 11.56	-1.45%	CNY 11.65	CNY 11.86	CNY 11.47	17.88M
2026-06-03	CNY 11.73	-2.33%	CNY 11.97	CNY 12.10	CNY 11.70	16.71M
2026-06-02	CNY 12.01	-3.22%	CNY 12.41	CNY 12.54	CNY 11.99	20.56M
2026-06-01	CNY 12.41	-0.48%	CNY 12.48	CNY 12.77	CNY 12.23	21.64M
2026-05-29	CNY 12.47	-2.27%	CNY 12.80	CNY 12.84	CNY 12.43	21.12M
2026-05-28	CNY 12.76	+1.59%	CNY 12.51	CNY 12.91	CNY 12.48	21.29M
2026-05-27	CNY 12.56	-2.03%	CNY 12.70	CNY 12.90	CNY 12.51	15.83M
2026-05-26	CNY 12.82	+1.26%	CNY 12.66	CNY 12.88	CNY 12.39	16.93M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.60	+0.80%	CNY 12.65	CNY 13.16	CNY 12.53	33.75M
2026-09-29	CNY 12.50	-2.57%	CNY 12.74	CNY 12.83	CNY 12.40	38.78M
2026-09-28	CNY 12.83	-8.88%	CNY 14.00	CNY 14.10	CNY 12.71	61.98M
2026-09-24	CNY 14.08	-1.74%	CNY 14.25	CNY 14.46	CNY 13.79	37.96M
2026-09-23	CNY 14.33	-2.91%	CNY 14.64	CNY 14.75	CNY 14.21	40.65M
2026-09-22	CNY 14.76	0.00%	CNY 14.76	CNY 14.98	CNY 14.35	35.24M
2026-09-21	CNY 14.76	+3.94%	CNY 14.11	CNY 14.91	CNY 14.11	44.56M
2026-09-18	CNY 14.20	+1.79%	CNY 13.81	CNY 14.33	CNY 13.81	38.84M
2026-09-17	CNY 13.95	+2.12%	CNY 13.66	CNY 14.45	CNY 13.53	60.41M
2026-09-16	CNY 13.66	+5.73%	CNY 12.98	CNY 13.93	CNY 12.98	54.60M
2026-09-15	CNY 12.92	-1.97%	CNY 13.09	CNY 13.39	CNY 12.85	58.74M
2026-09-14	CNY 13.18	-0.83%	CNY 13.16	CNY 13.72	CNY 13.05	73.20M
2026-09-11	CNY 13.29	+1.14%	CNY 13.13	CNY 13.98	CNY 13.13	109.36M
2026-09-10	CNY 13.14	+5.54%	CNY 12.79	CNY 13.30	CNY 12.52	125.65M
2026-09-09	CNY 12.45	+4.18%	CNY 11.80	CNY 12.50	CNY 11.29	103.32M
2026-09-08	CNY 11.95	+0.08%	CNY 12.30	CNY 12.54	CNY 11.81	83.34M
2026-09-07	CNY 11.94	+10.05%	CNY 11.00	CNY 11.94	CNY 11.00	83.18M
2026-09-04	CNY 10.85	+3.53%	CNY 10.68	CNY 11.13	CNY 10.67	35.76M
2026-09-03	CNY 10.48	+1.95%	CNY 10.28	CNY 10.54	CNY 10.26	15.64M
2026-09-02	CNY 10.28	0.00%	CNY 10.25	CNY 10.38	CNY 10.13	9.69M
2026-09-01	CNY 10.28	+0.49%	CNY 10.23	CNY 10.32	CNY 10.18	7.29M
2026-08-31	CNY 10.23	+0.79%	CNY 10.14	CNY 10.24	CNY 10.08	7.33M
2026-08-28	CNY 10.15	-1.36%	CNY 10.27	CNY 10.34	CNY 10.10	9.35M
2026-08-27	CNY 10.29	+1.78%	CNY 10.23	CNY 10.36	CNY 10.18	14.84M
2026-08-26	CNY 10.11	+0.50%	CNY 10.05	CNY 10.19	CNY 10.05	8.92M
2026-08-25	CNY 10.06	+2.76%	CNY 9.79	CNY 10.08	CNY 9.79	10.21M
2026-08-24	CNY 9.79	-0.91%	CNY 9.90	CNY 9.91	CNY 9.73	7.57M
2026-08-21	CNY 9.88	-0.20%	CNY 9.91	CNY 9.92	CNY 9.80	5.72M
2026-08-20	CNY 9.90	+0.30%	CNY 9.93	CNY 9.97	CNY 9.85	6.69M
2026-08-19	CNY 9.87	-2.18%	CNY 10.07	CNY 10.09	CNY 9.83	14.53M
2026-08-18	CNY 10.09	-0.49%	CNY 10.08	CNY 10.12	CNY 10.01	7.40M
2026-08-17	CNY 10.14	+0.60%	CNY 10.12	CNY 10.16	CNY 9.96	8.23M
2026-08-14	CNY 10.08	-0.98%	CNY 10.21	CNY 10.23	CNY 10.08	7.94M
2026-08-13	CNY 10.18	-0.88%	CNY 10.31	CNY 10.33	CNY 10.17	9.37M
2026-08-12	CNY 10.27	0.00%	CNY 10.27	CNY 10.35	CNY 10.20	5.59M
2026-08-11	CNY 10.27	-1.44%	CNY 10.32	CNY 10.38	CNY 10.25	7.63M
2026-08-10	CNY 10.42	+0.68%	CNY 10.35	CNY 10.45	CNY 10.28	9.26M
2026-08-07	CNY 10.35	-0.58%	CNY 10.41	CNY 10.41	CNY 10.25	10.12M
2026-08-06	CNY 10.41	-1.33%	CNY 10.53	CNY 10.53	CNY 10.30	12.11M
2026-08-05	CNY 10.55	+0.29%	CNY 10.53	CNY 10.56	CNY 10.46	10.62M
2026-08-04	CNY 10.52	-0.57%	CNY 10.61	CNY 10.63	CNY 10.41	9.29M
2026-08-03	CNY 10.58	+0.19%	CNY 10.65	CNY 10.74	CNY 10.57	10.77M
2026-07-31	CNY 10.56	+0.19%	CNY 10.54	CNY 10.64	CNY 10.50	10.94M
2026-07-30	CNY 10.54	+0.19%	CNY 10.52	CNY 10.68	CNY 10.44	10.94M
2026-07-29	CNY 10.52	+2.53%	CNY 10.27	CNY 10.54	CNY 10.26	14.12M
2026-07-28	CNY 10.26	-0.58%	CNY 10.24	CNY 10.31	CNY 10.17	7.81M
2026-07-27	CNY 10.32	+1.08%	CNY 10.18	CNY 10.37	CNY 10.14	9.67M
2026-07-24	CNY 10.21	-3.50%	CNY 10.21	CNY 10.45	CNY 10.16	14.28M
2026-07-23	CNY 10.58	+4.75%	CNY 10.13	CNY 10.69	CNY 10.06	21.49M
2026-07-22	CNY 10.10	-0.98%	CNY 10.15	CNY 10.20	CNY 9.99	12.17M
2026-07-21	CNY 10.20	+0.99%	CNY 10.05	CNY 10.35	CNY 10.04	15.58M
2026-07-20	CNY 10.10	+1.51%	CNY 9.93	CNY 10.17	CNY 9.92	12.30M
2026-07-17	CNY 9.95	-2.26%	CNY 10.14	CNY 10.29	CNY 9.95	12.89M
2026-07-16	CNY 10.18	-0.39%	CNY 10.12	CNY 10.25	CNY 10.08	8.90M
2026-07-15	CNY 10.22	+0.79%	CNY 10.11	CNY 10.22	CNY 10.02	9.66M
2026-07-14	CNY 10.14	+1.50%	CNY 9.98	CNY 10.18	CNY 9.90	8.32M
2026-07-13	CNY 9.99	-2.06%	CNY 10.18	CNY 10.21	CNY 9.99	12.65M
2026-07-10	CNY 10.20	-0.87%	CNY 10.30	CNY 10.36	CNY 10.05	13.95M
2026-07-09	CNY 10.29	-1.44%	CNY 10.41	CNY 10.44	CNY 10.21	8.92M
2026-07-08	CNY 10.44	0.00%	CNY 10.48	CNY 10.51	CNY 10.28	8.60M
2026-07-07	CNY 10.44	-4.48%	CNY 10.83	CNY 10.89	CNY 10.44	14.38M
2026-07-06	CNY 10.93	+1.49%	CNY 10.83	CNY 11.09	CNY 10.77	17.13M
2026-07-03	CNY 10.77	+0.37%	CNY 10.85	CNY 10.90	CNY 10.69	12.61M
2026-07-02	CNY 10.73	0.00%	CNY 10.66	CNY 10.79	CNY 10.54	14.38M
2026-07-01	CNY 10.73	+1.13%	CNY 10.68	CNY 10.87	CNY 10.53	15.85M
2026-06-30	CNY 10.61	+1.24%	CNY 10.61	CNY 10.77	CNY 10.48	13.43M
2026-06-29	CNY 10.48	+5.01%	CNY 10.27	CNY 10.79	CNY 10.24	20.45M
2026-06-26	CNY 9.98	-5.13%	CNY 10.45	CNY 10.53	CNY 9.97	18.43M
2026-06-25	CNY 10.52	+2.24%	CNY 10.31	CNY 10.82	CNY 10.28	19.60M
2026-06-24	CNY 10.29	-1.53%	CNY 10.45	CNY 10.45	CNY 10.20	13.06M
2026-06-23	CNY 10.45	0.00%	CNY 11.05	CNY 11.27	CNY 10.38	19.61M
2026-06-22	CNY 10.45	-0.57%	CNY 10.47	CNY 10.53	CNY 10.10	16.95M
2026-06-18	CNY 10.51	-2.59%	CNY 10.77	CNY 10.78	CNY 10.44	14.52M
2026-06-17	CNY 10.79	-1.64%	CNY 10.91	CNY 10.95	CNY 10.71	13.33M
2026-06-16	CNY 10.97	-1.79%	CNY 11.18	CNY 11.18	CNY 10.93	14.48M
2026-06-15	CNY 11.17	+3.81%	CNY 10.85	CNY 11.36	CNY 10.84	17.36M
2026-06-12	CNY 10.76	+1.22%	CNY 10.72	CNY 10.90	CNY 10.65	14.60M
2026-06-11	CNY 10.63	-0.93%	CNY 10.65	CNY 10.74	CNY 10.43	13.28M
2026-06-10	CNY 10.73	-1.83%	CNY 10.83	CNY 10.90	CNY 10.62	10.68M
2026-06-09	CNY 10.93	+0.83%	CNY 10.87	CNY 10.97	CNY 10.65	14.28M
2026-06-08	CNY 10.84	-4.32%	CNY 11.10	CNY 11.22	CNY 10.68	23.39M
2026-06-05	CNY 11.33	-1.99%	CNY 11.59	CNY 11.62	CNY 11.15	21.29M
2026-06-04	CNY 11.56	-1.45%	CNY 11.65	CNY 11.86	CNY 11.47	17.88M
2026-06-03	CNY 11.73	-2.33%	CNY 11.97	CNY 12.10	CNY 11.70	16.71M
2026-06-02	CNY 12.01	-3.22%	CNY 12.41	CNY 12.54	CNY 11.99	20.56M
2026-06-01	CNY 12.41	-0.48%	CNY 12.48	CNY 12.77	CNY 12.23	21.64M
2026-05-29	CNY 12.47	-2.27%	CNY 12.80	CNY 12.84	CNY 12.43	21.12M
2026-05-28	CNY 12.76	+1.59%	CNY 12.51	CNY 12.91	CNY 12.48	21.29M
2026-05-27	CNY 12.56	-2.03%	CNY 12.70	CNY 12.90	CNY 12.51	15.83M
2026-05-26	CNY 12.82	+1.26%	CNY 12.66	CNY 12.88	CNY 12.39	16.93M