Dongjiang Environmental Co. Ltd. Class A 002672
SZSE · China · Industrial Services
CNY 3.70+0.02 (+0.54%)
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 3.70 | +0.54% | CNY 3.72 | CNY 3.94 | CNY 3.63 | 24.04M |
| 2026-09-29 | CNY 3.68 | +0.27% | CNY 3.66 | CNY 3.83 | CNY 3.63 | 28.50M |
| 2026-09-28 | CNY 3.67 | -1.08% | CNY 3.80 | CNY 3.94 | CNY 3.59 | 36.01M |
| 2026-09-24 | CNY 3.71 | -4.63% | CNY 3.81 | CNY 3.82 | CNY 3.66 | 36.11M |
| 2026-09-23 | CNY 3.89 | -3.47% | CNY 4.19 | CNY 4.33 | CNY 3.83 | 61.71M |
| 2026-09-22 | CNY 4.03 | +10.11% | CNY 3.67 | CNY 4.03 | CNY 3.59 | 16.83M |
| 2026-09-21 | CNY 3.66 | +2.52% | CNY 3.59 | CNY 3.66 | CNY 3.59 | 7.63M |
| 2026-09-18 | CNY 3.57 | -2.72% | CNY 3.67 | CNY 3.69 | CNY 3.57 | 9.66M |
| 2026-09-17 | CNY 3.67 | +1.10% | CNY 3.60 | CNY 3.67 | CNY 3.53 | 7.08M |
| 2026-09-16 | CNY 3.63 | +1.40% | CNY 3.59 | CNY 3.65 | CNY 3.54 | 6.09M |
| 2026-09-15 | CNY 3.58 | -4.02% | CNY 3.73 | CNY 3.73 | CNY 3.56 | 8.17M |
| 2026-09-14 | CNY 3.73 | +0.54% | CNY 3.72 | CNY 3.77 | CNY 3.67 | 5.65M |
| 2026-09-11 | CNY 3.71 | -1.59% | CNY 3.75 | CNY 3.75 | CNY 3.66 | 7.02M |
| 2026-09-10 | CNY 3.77 | -0.79% | CNY 3.80 | CNY 3.81 | CNY 3.75 | 5.11M |
| 2026-09-09 | CNY 3.80 | 0.00% | CNY 3.80 | CNY 3.84 | CNY 3.78 | 5.47M |
| 2026-09-08 | CNY 3.80 | +1.60% | CNY 3.73 | CNY 3.83 | CNY 3.72 | 6.73M |
| 2026-09-07 | CNY 3.74 | +0.27% | CNY 3.73 | CNY 3.76 | CNY 3.71 | 5.17M |
| 2026-09-04 | CNY 3.73 | +0.54% | CNY 3.72 | CNY 3.78 | CNY 3.70 | 5.86M |
| 2026-09-03 | CNY 3.71 | -1.59% | CNY 3.77 | CNY 3.80 | CNY 3.70 | 5.74M |
| 2026-09-02 | CNY 3.77 | -0.79% | CNY 3.78 | CNY 3.82 | CNY 3.73 | 5.39M |
| 2026-09-01 | CNY 3.80 | +1.33% | CNY 3.75 | CNY 3.83 | CNY 3.73 | 6.16M |
| 2026-08-31 | CNY 3.75 | -1.06% | CNY 3.74 | CNY 3.78 | CNY 3.73 | 7.95M |
| 2026-08-28 | CNY 3.79 | +0.80% | CNY 3.76 | CNY 3.80 | CNY 3.71 | 7.61M |
| 2026-08-27 | CNY 3.76 | -0.53% | CNY 3.79 | CNY 3.79 | CNY 3.73 | 5.10M |
| 2026-08-26 | CNY 3.78 | +1.34% | CNY 3.74 | CNY 3.81 | CNY 3.73 | 5.32M |
| 2026-08-25 | CNY 3.73 | +2.47% | CNY 3.63 | CNY 3.75 | CNY 3.61 | 7.01M |
| 2026-08-24 | CNY 3.64 | -0.27% | CNY 3.65 | CNY 3.68 | CNY 3.60 | 5.85M |
| 2026-08-21 | CNY 3.65 | 0.00% | CNY 3.62 | CNY 3.67 | CNY 3.56 | 7.22M |
| 2026-08-20 | CNY 3.65 | +2.53% | CNY 3.60 | CNY 3.65 | CNY 3.57 | 5.11M |
| 2026-08-19 | CNY 3.56 | -2.47% | CNY 3.66 | CNY 3.66 | CNY 3.55 | 5.43M |
| 2026-08-18 | CNY 3.65 | -0.82% | CNY 3.69 | CNY 3.70 | CNY 3.62 | 6.94M |
| 2026-08-17 | CNY 3.68 | +2.22% | CNY 3.65 | CNY 3.69 | CNY 3.56 | 7.67M |
| 2026-08-14 | CNY 3.60 | -0.55% | CNY 3.60 | CNY 3.63 | CNY 3.55 | 6.51M |
| 2026-08-13 | CNY 3.62 | -1.36% | CNY 3.68 | CNY 3.69 | CNY 3.60 | 7.61M |
| 2026-08-12 | CNY 3.67 | +0.27% | CNY 3.65 | CNY 3.69 | CNY 3.62 | 8.50M |
| 2026-08-11 | CNY 3.66 | -0.54% | CNY 3.68 | CNY 3.72 | CNY 3.63 | 8.64M |
| 2026-08-10 | CNY 3.68 | +4.55% | CNY 3.55 | CNY 3.69 | CNY 3.53 | 11.17M |
| 2026-08-07 | CNY 3.52 | -1.40% | CNY 3.57 | CNY 3.59 | CNY 3.48 | 8.08M |
| 2026-08-06 | CNY 3.57 | -0.56% | CNY 3.57 | CNY 3.64 | CNY 3.49 | 13.56M |
| 2026-08-05 | CNY 3.59 | +1.99% | CNY 3.54 | CNY 3.70 | CNY 3.50 | 18.87M |
| 2026-08-04 | CNY 3.52 | -0.28% | CNY 3.55 | CNY 3.59 | CNY 3.52 | 7.85M |
| 2026-08-03 | CNY 3.53 | +2.92% | CNY 3.43 | CNY 3.54 | CNY 3.42 | 8.40M |
| 2026-07-31 | CNY 3.43 | +0.88% | CNY 3.42 | CNY 3.48 | CNY 3.41 | 6.87M |
| 2026-07-30 | CNY 3.40 | -0.58% | CNY 3.42 | CNY 3.50 | CNY 3.38 | 8.16M |
| 2026-07-29 | CNY 3.42 | +2.09% | CNY 3.37 | CNY 3.47 | CNY 3.35 | 9.36M |
| 2026-07-28 | CNY 3.35 | +1.21% | CNY 3.32 | CNY 3.40 | CNY 3.30 | 8.30M |
| 2026-07-27 | CNY 3.31 | +3.12% | CNY 3.21 | CNY 3.32 | CNY 3.18 | 8.17M |
| 2026-07-24 | CNY 3.21 | -2.43% | CNY 3.28 | CNY 3.30 | CNY 3.20 | 7.15M |
| 2026-07-23 | CNY 3.29 | +4.44% | CNY 3.14 | CNY 3.30 | CNY 3.14 | 14.64M |
| 2026-07-22 | CNY 3.15 | -1.56% | CNY 3.17 | CNY 3.25 | CNY 3.13 | 9.84M |
| 2026-07-21 | CNY 3.20 | -2.14% | CNY 3.28 | CNY 3.29 | CNY 3.05 | 18.41M |
| 2026-07-20 | CNY 3.27 | -2.10% | CNY 3.35 | CNY 3.44 | CNY 3.23 | 12.19M |
| 2026-07-17 | CNY 3.34 | -3.19% | CNY 3.45 | CNY 3.53 | CNY 3.31 | 13.29M |
| 2026-07-16 | CNY 3.45 | +0.29% | CNY 3.41 | CNY 3.50 | CNY 3.40 | 10.45M |
| 2026-07-15 | CNY 3.44 | +2.69% | CNY 3.33 | CNY 3.49 | CNY 3.30 | 15.15M |
| 2026-07-14 | CNY 3.35 | +2.76% | CNY 3.25 | CNY 3.36 | CNY 3.21 | 10.95M |
| 2026-07-13 | CNY 3.26 | -4.40% | CNY 3.39 | CNY 3.42 | CNY 3.24 | 14.02M |
| 2026-07-10 | CNY 3.41 | +2.10% | CNY 3.34 | CNY 3.48 | CNY 3.22 | 17.67M |
| 2026-07-09 | CNY 3.34 | -0.89% | CNY 3.40 | CNY 3.46 | CNY 3.29 | 11.75M |
| 2026-07-08 | CNY 3.37 | -2.32% | CNY 3.44 | CNY 3.45 | CNY 3.32 | 10.79M |
| 2026-07-07 | CNY 3.45 | +1.47% | CNY 3.41 | CNY 3.61 | CNY 3.35 | 23.64M |
| 2026-07-06 | CNY 3.40 | -2.30% | CNY 3.48 | CNY 3.55 | CNY 3.37 | 13.29M |
| 2026-07-03 | CNY 3.48 | +1.75% | CNY 3.43 | CNY 3.50 | CNY 3.37 | 16.16M |
| 2026-07-02 | CNY 3.42 | +1.48% | CNY 3.34 | CNY 3.56 | CNY 3.32 | 21.99M |
| 2026-07-01 | CNY 3.37 | +2.74% | CNY 3.25 | CNY 3.42 | CNY 3.11 | 27.26M |
| 2026-06-30 | CNY 3.28 | -7.08% | CNY 3.46 | CNY 3.48 | CNY 3.21 | 27.32M |
| 2026-06-29 | CNY 3.53 | +1.15% | CNY 3.46 | CNY 3.68 | CNY 3.37 | 25.15M |
| 2026-06-26 | CNY 3.49 | -9.59% | CNY 3.87 | CNY 3.90 | CNY 3.49 | 37.19M |
| 2026-06-25 | CNY 3.86 | +2.39% | CNY 3.71 | CNY 4.10 | CNY 3.71 | 44.41M |
| 2026-06-24 | CNY 3.77 | -8.72% | CNY 4.05 | CNY 4.06 | CNY 3.73 | 47.90M |
| 2026-06-23 | CNY 4.13 | +10.13% | CNY 3.90 | CNY 4.13 | CNY 3.77 | 47.96M |
| 2026-06-22 | CNY 3.75 | +9.97% | CNY 3.55 | CNY 3.75 | CNY 3.50 | 18.55M |
| 2026-06-18 | CNY 3.41 | -6.58% | CNY 3.61 | CNY 3.64 | CNY 3.37 | 30.25M |
| 2026-06-17 | CNY 3.65 | -6.17% | CNY 3.82 | CNY 3.89 | CNY 3.61 | 40.58M |
| 2026-06-16 | CNY 3.89 | +9.89% | CNY 3.52 | CNY 3.89 | CNY 3.42 | 25.39M |
| 2026-06-15 | CNY 3.54 | -0.56% | CNY 3.67 | CNY 3.73 | CNY 3.52 | 19.36M |
| 2026-06-12 | CNY 3.56 | +0.85% | CNY 3.55 | CNY 3.66 | CNY 3.50 | 14.02M |
| 2026-06-11 | CNY 3.53 | 0.00% | CNY 3.47 | CNY 3.56 | CNY 3.46 | 13.08M |
| 2026-06-10 | CNY 3.53 | 0.00% | CNY 3.48 | CNY 3.67 | CNY 3.46 | 14.14M |
| 2026-06-09 | CNY 3.53 | -0.56% | CNY 3.54 | CNY 3.59 | CNY 3.46 | 8.48M |
| 2026-06-08 | CNY 3.55 | -3.27% | CNY 3.62 | CNY 3.72 | CNY 3.39 | 13.25M |
| 2026-06-05 | CNY 3.67 | +0.55% | CNY 3.64 | CNY 3.73 | CNY 3.63 | 11.85M |
| 2026-06-04 | CNY 3.65 | -3.44% | CNY 3.76 | CNY 3.81 | CNY 3.60 | 14.35M |
| 2026-06-03 | CNY 3.78 | -1.56% | CNY 3.84 | CNY 3.84 | CNY 3.73 | 6.41M |
| 2026-06-02 | CNY 3.84 | -2.29% | CNY 3.95 | CNY 3.96 | CNY 3.79 | 7.89M |
| 2026-06-01 | CNY 3.93 | +4.24% | CNY 3.79 | CNY 3.96 | CNY 3.76 | 11.70M |
| 2026-05-29 | CNY 3.77 | 0.00% | CNY 3.77 | CNY 3.83 | CNY 3.74 | 7.59M |
| 2026-05-28 | CNY 3.77 | +0.27% | CNY 3.77 | CNY 3.80 | CNY 3.70 | 7.53M |
| 2026-05-27 | CNY 3.76 | -1.57% | CNY 3.85 | CNY 3.85 | CNY 3.72 | 8.53M |
| 2026-05-26 | CNY 3.82 | -1.04% | CNY 3.87 | CNY 3.88 | CNY 3.78 | 7.00M |