Dynagreen Environmental Protection Group Co., Ltd. Class A 601330
SSE · China · Utilities
CNY 8.14-0.12 (-1.45%)
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 8.14 | -1.45% | CNY 8.22 | CNY 8.32 | CNY 8.13 | 8.12M |
| 2026-09-29 | CNY 8.26 | +1.10% | CNY 8.18 | CNY 8.29 | CNY 8.12 | 9.62M |
| 2026-09-28 | CNY 8.17 | +1.74% | CNY 8.03 | CNY 8.22 | CNY 7.99 | 12.58M |
| 2026-09-24 | CNY 8.03 | +0.37% | CNY 8.01 | CNY 8.09 | CNY 7.95 | 8.92M |
| 2026-09-23 | CNY 8.00 | -2.32% | CNY 8.15 | CNY 8.17 | CNY 7.95 | 11.58M |
| 2026-09-22 | CNY 8.19 | -2.27% | CNY 8.38 | CNY 8.39 | CNY 8.10 | 15.50M |
| 2026-09-21 | CNY 8.38 | +0.12% | CNY 8.32 | CNY 8.45 | CNY 8.30 | 12.26M |
| 2026-09-18 | CNY 8.37 | +0.12% | CNY 8.37 | CNY 8.47 | CNY 8.29 | 11.29M |
| 2026-09-17 | CNY 8.36 | +1.21% | CNY 8.23 | CNY 8.39 | CNY 8.15 | 14.28M |
| 2026-09-16 | CNY 8.26 | +0.73% | CNY 8.16 | CNY 8.30 | CNY 8.14 | 15.03M |
| 2026-09-15 | CNY 8.20 | -1.20% | CNY 8.30 | CNY 8.42 | CNY 8.18 | 19.86M |
| 2026-09-14 | CNY 8.30 | -0.72% | CNY 8.29 | CNY 8.50 | CNY 8.28 | 18.58M |
| 2026-09-11 | CNY 8.36 | +1.70% | CNY 8.20 | CNY 8.42 | CNY 8.13 | 23.93M |
| 2026-09-10 | CNY 8.22 | -0.84% | CNY 8.25 | CNY 8.39 | CNY 8.15 | 20.32M |
| 2026-09-09 | CNY 8.29 | +1.34% | CNY 8.12 | CNY 8.36 | CNY 8.07 | 23.73M |
| 2026-09-08 | CNY 8.18 | +2.12% | CNY 8.02 | CNY 8.30 | CNY 8.01 | 26.13M |
| 2026-09-07 | CNY 8.01 | +1.14% | CNY 7.90 | CNY 8.01 | CNY 7.84 | 21.30M |
| 2026-09-04 | CNY 7.92 | +0.25% | CNY 7.90 | CNY 8.00 | CNY 7.79 | 19.79M |
| 2026-09-03 | CNY 7.90 | +1.15% | CNY 7.84 | CNY 7.94 | CNY 7.78 | 20.14M |
| 2026-09-02 | CNY 7.81 | -2.01% | CNY 7.90 | CNY 7.99 | CNY 7.76 | 31.64M |
| 2026-09-01 | CNY 7.97 | +2.05% | CNY 7.82 | CNY 8.13 | CNY 7.70 | 60.89M |
| 2026-08-31 | CNY 7.81 | +10.00% | CNY 7.48 | CNY 7.81 | CNY 7.48 | 27.79M |
| 2026-08-28 | CNY 7.10 | +0.42% | CNY 7.06 | CNY 7.12 | CNY 7.03 | 7.63M |
| 2026-08-27 | CNY 7.07 | -0.14% | CNY 7.06 | CNY 7.07 | CNY 6.97 | 6.64M |
| 2026-08-26 | CNY 7.08 | +0.43% | CNY 7.05 | CNY 7.11 | CNY 7.03 | 6.07M |
| 2026-08-25 | CNY 7.05 | +0.57% | CNY 7.02 | CNY 7.08 | CNY 7.00 | 6.12M |
| 2026-08-24 | CNY 7.01 | +0.29% | CNY 6.98 | CNY 7.02 | CNY 6.94 | 5.15M |
| 2026-08-21 | CNY 6.99 | -0.43% | CNY 7.00 | CNY 7.01 | CNY 6.94 | 3.77M |
| 2026-08-20 | CNY 7.02 | +0.29% | CNY 7.00 | CNY 7.10 | CNY 6.97 | 5.89M |
| 2026-08-19 | CNY 7.00 | -0.28% | CNY 7.03 | CNY 7.06 | CNY 6.98 | 7.98M |
| 2026-08-18 | CNY 7.02 | -1.27% | CNY 7.09 | CNY 7.10 | CNY 7.01 | 6.18M |
| 2026-08-17 | CNY 7.11 | +0.28% | CNY 7.08 | CNY 7.12 | CNY 7.01 | 5.94M |
| 2026-08-14 | CNY 7.09 | -1.12% | CNY 7.14 | CNY 7.16 | CNY 7.00 | 7.99M |
| 2026-08-13 | CNY 7.17 | -0.14% | CNY 7.16 | CNY 7.26 | CNY 7.10 | 10.04M |
| 2026-08-12 | CNY 7.18 | -0.28% | CNY 7.21 | CNY 7.23 | CNY 7.11 | 7.54M |
| 2026-08-11 | CNY 7.20 | -0.69% | CNY 7.24 | CNY 7.26 | CNY 7.17 | 6.57M |
| 2026-08-10 | CNY 7.25 | +1.54% | CNY 7.11 | CNY 7.25 | CNY 7.11 | 9.86M |
| 2026-08-07 | CNY 7.14 | -0.56% | CNY 7.17 | CNY 7.20 | CNY 7.05 | 8.22M |
| 2026-08-06 | CNY 7.18 | -1.24% | CNY 7.22 | CNY 7.24 | CNY 7.13 | 8.70M |
| 2026-08-05 | CNY 7.27 | -0.27% | CNY 7.26 | CNY 7.28 | CNY 7.18 | 9.60M |
| 2026-08-04 | CNY 7.29 | -1.35% | CNY 7.40 | CNY 7.45 | CNY 7.27 | 12.06M |
| 2026-08-03 | CNY 7.39 | +1.51% | CNY 7.27 | CNY 7.42 | CNY 7.25 | 10.54M |
| 2026-07-31 | CNY 7.28 | +0.55% | CNY 7.28 | CNY 7.30 | CNY 7.18 | 12.42M |
| 2026-07-30 | CNY 7.24 | +0.70% | CNY 7.17 | CNY 7.27 | CNY 7.14 | 10.74M |
| 2026-07-29 | CNY 7.19 | +0.70% | CNY 7.10 | CNY 7.27 | CNY 7.10 | 10.91M |
| 2026-07-28 | CNY 7.14 | 0.00% | CNY 7.08 | CNY 7.15 | CNY 7.06 | 7.10M |
| 2026-07-27 | CNY 7.14 | +2.29% | CNY 6.87 | CNY 7.15 | CNY 6.87 | 11.13M |
| 2026-07-24 | CNY 6.98 | -3.86% | CNY 7.20 | CNY 7.24 | CNY 6.97 | 13.86M |
| 2026-07-23 | CNY 7.26 | +2.69% | CNY 7.08 | CNY 7.29 | CNY 7.06 | 18.28M |
| 2026-07-22 | CNY 7.07 | -0.14% | CNY 7.04 | CNY 7.09 | CNY 6.92 | 14.86M |
| 2026-07-21 | CNY 7.08 | -1.39% | CNY 7.11 | CNY 7.14 | CNY 6.97 | 17.34M |
| 2026-07-20 | CNY 7.18 | +3.01% | CNY 7.02 | CNY 7.20 | CNY 6.96 | 19.60M |
| 2026-07-17 | CNY 6.97 | -1.27% | CNY 7.05 | CNY 7.13 | CNY 6.89 | 15.68M |
| 2026-07-16 | CNY 7.06 | -1.40% | CNY 7.18 | CNY 7.22 | CNY 7.02 | 11.49M |
| 2026-07-15 | CNY 7.16 | +1.56% | CNY 7.06 | CNY 7.17 | CNY 6.99 | 11.25M |
| 2026-07-14 | CNY 7.05 | +2.92% | CNY 6.85 | CNY 7.05 | CNY 6.77 | 13.07M |
| 2026-07-13 | CNY 6.85 | -1.30% | CNY 6.92 | CNY 6.99 | CNY 6.83 | 11.01M |
| 2026-07-10 | CNY 6.94 | +2.21% | CNY 6.79 | CNY 7.02 | CNY 6.68 | 11.83M |
| 2026-07-09 | CNY 6.79 | -2.16% | CNY 6.90 | CNY 6.93 | CNY 6.69 | 11.37M |
| 2026-07-08 | CNY 6.94 | -1.42% | CNY 6.84 | CNY 6.97 | CNY 6.78 | 12.22M |
| 2026-07-07 | CNY 7.04 | -2.09% | CNY 7.20 | CNY 7.21 | CNY 7.00 | 10.72M |
| 2026-07-06 | CNY 7.19 | +0.56% | CNY 7.16 | CNY 7.24 | CNY 7.09 | 11.64M |
| 2026-07-03 | CNY 7.15 | +1.27% | CNY 7.02 | CNY 7.19 | CNY 7.02 | 11.16M |
| 2026-07-02 | CNY 7.06 | 0.00% | CNY 7.01 | CNY 7.16 | CNY 7.01 | 10.64M |
| 2026-07-01 | CNY 7.06 | +1.29% | CNY 7.00 | CNY 7.17 | CNY 6.92 | 15.04M |
| 2026-06-30 | CNY 6.97 | -1.83% | CNY 7.05 | CNY 7.10 | CNY 6.92 | 9.56M |
| 2026-06-29 | CNY 7.10 | 0.00% | CNY 7.06 | CNY 7.15 | CNY 6.92 | 11.34M |
| 2026-06-26 | CNY 7.10 | -2.07% | CNY 7.28 | CNY 7.33 | CNY 7.10 | 11.52M |
| 2026-06-25 | CNY 7.25 | -1.09% | CNY 7.31 | CNY 7.31 | CNY 7.13 | 15.67M |
| 2026-06-24 | CNY 7.33 | -4.18% | CNY 7.60 | CNY 7.63 | CNY 7.27 | 17.24M |
| 2026-06-23 | CNY 7.65 | 0.00% | CNY 7.65 | CNY 7.81 | CNY 7.56 | 14.35M |
| 2026-06-22 | CNY 7.65 | -0.78% | CNY 7.65 | CNY 7.73 | CNY 7.43 | 18.36M |
| 2026-06-18 | CNY 7.71 | -4.22% | CNY 8.01 | CNY 8.02 | CNY 7.69 | 24.71M |
| 2026-06-17 | CNY 8.05 | -1.11% | CNY 8.16 | CNY 8.25 | CNY 8.02 | 14.09M |
| 2026-06-16 | CNY 8.14 | -3.55% | CNY 8.45 | CNY 8.48 | CNY 8.13 | 21.77M |
| 2026-06-15 | CNY 8.44 | -1.17% | CNY 8.50 | CNY 8.60 | CNY 8.35 | 19.86M |
| 2026-06-12 | CNY 8.54 | +4.79% | CNY 8.18 | CNY 8.65 | CNY 8.18 | 27.89M |
| 2026-06-11 | CNY 8.15 | -1.45% | CNY 8.21 | CNY 8.38 | CNY 8.08 | 18.13M |
| 2026-06-10 | CNY 8.27 | +2.35% | CNY 8.12 | CNY 8.38 | CNY 7.93 | 25.25M |
| 2026-06-09 | CNY 8.08 | -0.25% | CNY 8.15 | CNY 8.20 | CNY 7.86 | 18.73M |
| 2026-06-08 | CNY 8.10 | -3.11% | CNY 8.03 | CNY 8.29 | CNY 7.91 | 25.35M |
| 2026-06-05 | CNY 8.36 | -5.64% | CNY 8.87 | CNY 9.02 | CNY 8.33 | 31.45M |
| 2026-06-04 | CNY 8.86 | -6.64% | CNY 9.40 | CNY 9.43 | CNY 8.86 | 38.33M |
| 2026-06-03 | CNY 9.49 | -2.16% | CNY 9.55 | CNY 9.62 | CNY 9.25 | 42.81M |
| 2026-06-02 | CNY 9.70 | -0.10% | CNY 9.53 | CNY 9.85 | CNY 9.40 | 42.57M |
| 2026-06-01 | CNY 9.71 | +5.89% | CNY 9.30 | CNY 9.97 | CNY 8.90 | 55.17M |
| 2026-05-29 | CNY 9.17 | -1.71% | CNY 9.23 | CNY 9.49 | CNY 9.10 | 40.20M |
| 2026-05-28 | CNY 9.33 | +4.60% | CNY 8.85 | CNY 9.34 | CNY 8.78 | 43.32M |
| 2026-05-27 | CNY 8.92 | +1.13% | CNY 8.81 | CNY 8.96 | CNY 8.62 | 24.42M |
| 2026-05-26 | CNY 8.82 | -1.34% | CNY 8.80 | CNY 8.94 | CNY 8.64 | 21.38M |