EIT Environmental Development Group Co. Ltd. Class A 300815
SZSE · China · Industrial Services
CNY 14.94-0.11 (-0.73%)
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 14.94 | -0.73% | CNY 15.12 | CNY 15.12 | CNY 14.94 | 2.61M |
| 2026-09-29 | CNY 15.05 | +0.53% | CNY 15.15 | CNY 15.19 | CNY 14.92 | 2.11M |
| 2026-09-28 | CNY 14.97 | -2.79% | CNY 15.41 | CNY 15.50 | CNY 14.86 | 4.09M |
| 2026-09-24 | CNY 15.40 | -2.16% | CNY 15.58 | CNY 15.68 | CNY 15.37 | 3.36M |
| 2026-09-23 | CNY 15.74 | -1.01% | CNY 15.90 | CNY 15.90 | CNY 15.60 | 4.56M |
| 2026-09-22 | CNY 15.90 | +0.57% | CNY 15.79 | CNY 16.15 | CNY 15.69 | 7.23M |
| 2026-09-21 | CNY 15.81 | +1.87% | CNY 15.42 | CNY 15.89 | CNY 15.30 | 9.63M |
| 2026-09-18 | CNY 15.52 | +7.33% | CNY 14.59 | CNY 15.67 | CNY 14.53 | 12.70M |
| 2026-09-17 | CNY 14.46 | -0.69% | CNY 14.50 | CNY 14.58 | CNY 14.39 | 2.37M |
| 2026-09-16 | CNY 14.56 | +0.55% | CNY 14.48 | CNY 14.61 | CNY 14.36 | 2.03M |
| 2026-09-15 | CNY 14.48 | -1.36% | CNY 14.71 | CNY 14.71 | CNY 14.46 | 2.59M |
| 2026-09-14 | CNY 14.68 | +1.17% | CNY 14.46 | CNY 14.77 | CNY 14.45 | 3.13M |
| 2026-09-11 | CNY 14.51 | -2.29% | CNY 14.85 | CNY 14.85 | CNY 14.37 | 4.77M |
| 2026-09-10 | CNY 14.85 | -2.11% | CNY 15.11 | CNY 15.13 | CNY 14.84 | 4.01M |
| 2026-09-09 | CNY 15.17 | -0.59% | CNY 15.23 | CNY 15.30 | CNY 15.13 | 3.22M |
| 2026-09-08 | CNY 15.26 | -0.07% | CNY 15.26 | CNY 15.34 | CNY 15.20 | 2.90M |
| 2026-09-07 | CNY 15.27 | +0.73% | CNY 15.21 | CNY 15.32 | CNY 15.02 | 3.65M |
| 2026-09-04 | CNY 15.16 | -0.72% | CNY 15.42 | CNY 15.53 | CNY 15.14 | 4.73M |
| 2026-09-03 | CNY 15.27 | -0.59% | CNY 15.43 | CNY 15.59 | CNY 15.25 | 3.84M |
| 2026-09-02 | CNY 15.36 | -1.85% | CNY 15.55 | CNY 15.58 | CNY 15.26 | 4.29M |
| 2026-09-01 | CNY 15.65 | -0.57% | CNY 15.72 | CNY 15.93 | CNY 15.59 | 4.74M |
| 2026-08-31 | CNY 15.74 | -0.88% | CNY 15.71 | CNY 15.80 | CNY 15.67 | 3.67M |
| 2026-08-28 | CNY 15.88 | -0.87% | CNY 16.11 | CNY 16.31 | CNY 15.86 | 4.80M |
| 2026-08-27 | CNY 16.02 | +0.19% | CNY 15.90 | CNY 16.04 | CNY 15.76 | 3.76M |
| 2026-08-26 | CNY 15.99 | -0.44% | CNY 16.07 | CNY 16.20 | CNY 15.96 | 3.23M |
| 2026-08-25 | CNY 16.06 | +0.63% | CNY 15.78 | CNY 16.12 | CNY 15.70 | 3.18M |
| 2026-08-24 | CNY 15.96 | +0.44% | CNY 15.82 | CNY 16.65 | CNY 15.80 | 5.47M |
| 2026-08-21 | CNY 15.89 | -1.06% | CNY 16.06 | CNY 16.07 | CNY 15.71 | 3.15M |
| 2026-08-20 | CNY 16.06 | +2.29% | CNY 15.81 | CNY 16.13 | CNY 15.78 | 4.68M |
| 2026-08-19 | CNY 15.70 | -4.50% | CNY 16.26 | CNY 16.35 | CNY 15.66 | 6.40M |
| 2026-08-18 | CNY 16.44 | +0.37% | CNY 16.33 | CNY 16.55 | CNY 16.16 | 5.64M |
| 2026-08-17 | CNY 16.38 | +0.43% | CNY 16.35 | CNY 16.42 | CNY 16.01 | 5.47M |
| 2026-08-14 | CNY 16.31 | -1.69% | CNY 16.70 | CNY 16.78 | CNY 16.17 | 5.83M |
| 2026-08-13 | CNY 16.59 | -0.42% | CNY 16.70 | CNY 16.88 | CNY 16.45 | 6.34M |
| 2026-08-12 | CNY 16.66 | +1.09% | CNY 16.45 | CNY 16.68 | CNY 16.40 | 3.92M |
| 2026-08-11 | CNY 16.48 | -1.38% | CNY 16.72 | CNY 16.74 | CNY 16.32 | 4.38M |
| 2026-08-10 | CNY 16.71 | +2.26% | CNY 16.36 | CNY 16.73 | CNY 16.28 | 7.54M |
| 2026-08-07 | CNY 16.34 | -0.85% | CNY 16.35 | CNY 16.45 | CNY 16.13 | 5.18M |
| 2026-08-06 | CNY 16.48 | -1.20% | CNY 16.63 | CNY 16.88 | CNY 16.26 | 6.92M |
| 2026-08-05 | CNY 16.68 | +0.18% | CNY 16.67 | CNY 16.75 | CNY 16.45 | 8.89M |
| 2026-08-04 | CNY 16.65 | +0.97% | CNY 16.51 | CNY 16.65 | CNY 16.21 | 10.24M |
| 2026-08-03 | CNY 16.49 | +7.99% | CNY 15.32 | CNY 16.91 | CNY 15.26 | 18.16M |
| 2026-07-31 | CNY 15.27 | +3.95% | CNY 14.80 | CNY 15.38 | CNY 14.75 | 9.86M |
| 2026-07-30 | CNY 14.69 | +0.55% | CNY 14.49 | CNY 15.08 | CNY 14.42 | 10.29M |
| 2026-07-29 | CNY 14.61 | -7.53% | CNY 14.11 | CNY 14.71 | CNY 14.11 | 17.70M |
| 2026-07-28 | CNY 15.80 | -2.77% | CNY 15.98 | CNY 16.40 | CNY 15.74 | 14.36M |
| 2026-07-27 | CNY 16.25 | +4.84% | CNY 16.20 | CNY 16.30 | CNY 15.64 | 12.29M |
| 2026-07-24 | CNY 15.50 | +0.71% | CNY 15.23 | CNY 15.79 | CNY 15.10 | 7.29M |
| 2026-07-23 | CNY 15.39 | +4.34% | CNY 14.66 | CNY 15.39 | CNY 14.64 | 9.25M |
| 2026-07-22 | CNY 14.75 | -4.35% | CNY 15.11 | CNY 15.19 | CNY 14.57 | 10.92M |
| 2026-07-21 | CNY 15.42 | -5.57% | CNY 16.17 | CNY 16.39 | CNY 14.97 | 15.63M |
| 2026-07-20 | CNY 16.33 | +0.99% | CNY 16.21 | CNY 16.68 | CNY 16.05 | 5.03M |
| 2026-07-17 | CNY 16.17 | -3.58% | CNY 16.71 | CNY 16.95 | CNY 15.97 | 4.89M |
| 2026-07-16 | CNY 16.77 | +0.54% | CNY 16.60 | CNY 16.85 | CNY 16.44 | 3.12M |
| 2026-07-15 | CNY 16.68 | +1.65% | CNY 16.41 | CNY 16.68 | CNY 16.35 | 3.51M |
| 2026-07-14 | CNY 16.41 | +0.98% | CNY 16.22 | CNY 16.45 | CNY 16.05 | 2.79M |
| 2026-07-13 | CNY 16.25 | -3.96% | CNY 16.81 | CNY 16.90 | CNY 16.20 | 3.85M |
| 2026-07-10 | CNY 16.92 | +0.77% | CNY 16.79 | CNY 17.13 | CNY 16.53 | 4.29M |
| 2026-07-09 | CNY 16.79 | -0.24% | CNY 16.83 | CNY 16.96 | CNY 16.38 | 3.52M |
| 2026-07-08 | CNY 16.83 | -2.21% | CNY 17.20 | CNY 17.24 | CNY 16.82 | 3.54M |
| 2026-07-07 | CNY 17.21 | -4.34% | CNY 17.82 | CNY 18.11 | CNY 17.20 | 5.44M |
| 2026-07-06 | CNY 17.99 | +1.52% | CNY 17.72 | CNY 19.20 | CNY 17.72 | 9.46M |
| 2026-07-03 | CNY 17.72 | +5.16% | CNY 16.90 | CNY 17.98 | CNY 16.90 | 7.93M |
| 2026-07-02 | CNY 16.85 | -0.30% | CNY 16.81 | CNY 17.42 | CNY 16.79 | 4.80M |
| 2026-07-01 | CNY 16.90 | +3.36% | CNY 16.40 | CNY 16.95 | CNY 16.30 | 5.59M |
| 2026-06-30 | CNY 16.35 | +0.12% | CNY 16.40 | CNY 16.49 | CNY 16.11 | 3.65M |
| 2026-06-29 | CNY 16.33 | -2.04% | CNY 16.50 | CNY 16.59 | CNY 15.99 | 5.82M |
| 2026-06-26 | CNY 16.67 | -4.09% | CNY 17.20 | CNY 17.40 | CNY 16.61 | 5.66M |
| 2026-06-25 | CNY 17.38 | -2.96% | CNY 17.85 | CNY 17.90 | CNY 17.20 | 5.09M |
| 2026-06-24 | CNY 17.91 | -2.98% | CNY 18.40 | CNY 18.52 | CNY 17.80 | 4.91M |
| 2026-06-23 | CNY 18.46 | -0.32% | CNY 18.37 | CNY 18.97 | CNY 18.33 | 3.98M |
| 2026-06-22 | CNY 18.52 | -0.16% | CNY 18.36 | CNY 18.56 | CNY 17.74 | 5.60M |
| 2026-06-18 | CNY 18.55 | -0.22% | CNY 18.50 | CNY 18.77 | CNY 18.33 | 3.15M |
| 2026-06-17 | CNY 18.59 | -1.54% | CNY 18.87 | CNY 18.99 | CNY 18.53 | 3.44M |
| 2026-06-16 | CNY 18.88 | -1.20% | CNY 18.74 | CNY 19.20 | CNY 18.45 | 4.43M |
| 2026-06-15 | CNY 19.11 | +1.06% | CNY 18.99 | CNY 19.43 | CNY 18.85 | 4.93M |
| 2026-06-12 | CNY 18.91 | +4.02% | CNY 18.36 | CNY 19.05 | CNY 17.94 | 6.95M |
| 2026-06-11 | CNY 18.18 | -3.66% | CNY 18.88 | CNY 18.89 | CNY 17.95 | 5.26M |
| 2026-06-10 | CNY 18.87 | -1.62% | CNY 18.99 | CNY 19.26 | CNY 18.68 | 2.79M |
| 2026-06-09 | CNY 19.18 | +0.63% | CNY 18.93 | CNY 19.22 | CNY 18.80 | 2.92M |
| 2026-06-08 | CNY 19.06 | -3.25% | CNY 19.25 | CNY 19.47 | CNY 18.81 | 4.41M |
| 2026-06-05 | CNY 19.70 | +1.03% | CNY 19.45 | CNY 20.05 | CNY 19.15 | 5.07M |
| 2026-06-04 | CNY 19.50 | -2.35% | CNY 19.91 | CNY 20.07 | CNY 19.33 | 4.19M |
| 2026-06-03 | CNY 19.97 | -1.82% | CNY 20.39 | CNY 20.40 | CNY 19.87 | 4.58M |
| 2026-06-02 | CNY 20.34 | -0.97% | CNY 20.55 | CNY 20.96 | CNY 20.29 | 3.26M |
| 2026-06-01 | CNY 20.54 | +1.68% | CNY 20.34 | CNY 20.87 | CNY 20.20 | 3.20M |
| 2026-05-29 | CNY 20.20 | -3.35% | CNY 20.85 | CNY 21.18 | CNY 20.08 | 4.63M |
| 2026-05-28 | CNY 20.90 | -0.76% | CNY 20.88 | CNY 21.11 | CNY 20.40 | 5.15M |
| 2026-05-27 | CNY 21.06 | -4.88% | CNY 22.02 | CNY 22.03 | CNY 20.95 | 7.28M |
| 2026-05-26 | CNY 22.14 | +0.68% | CNY 21.80 | CNY 22.28 | CNY 21.60 | 6.41M |