603359 Historical data - Dongzhu Ecological Environment Protection Co., Ltd. Class A | Makkler

603359 Historical data - Dongzhu Ecological Environment Protection Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.03	-1.93%	CNY 2.06	CNY 2.08	CNY 2.00	5.80M
2026-09-29	CNY 2.07	-1.43%	CNY 2.08	CNY 2.13	CNY 2.07	4.90M
2026-09-28	CNY 2.10	-2.33%	CNY 2.17	CNY 2.17	CNY 2.07	4.44M
2026-09-24	CNY 2.15	-1.38%	CNY 2.18	CNY 2.20	CNY 2.15	3.59M
2026-09-23	CNY 2.18	-3.11%	CNY 2.24	CNY 2.25	CNY 2.18	7.18M
2026-09-22	CNY 2.25	-2.60%	CNY 2.32	CNY 2.32	CNY 2.24	6.77M
2026-09-21	CNY 2.31	+0.43%	CNY 2.28	CNY 2.33	CNY 2.28	4.71M
2026-09-18	CNY 2.30	+2.22%	CNY 2.27	CNY 2.35	CNY 2.26	6.58M
2026-09-17	CNY 2.25	-0.44%	CNY 2.25	CNY 2.29	CNY 2.21	4.88M
2026-09-16	CNY 2.26	+0.89%	CNY 2.24	CNY 2.29	CNY 2.22	4.14M
2026-09-15	CNY 2.24	-5.08%	CNY 2.38	CNY 2.39	CNY 2.22	8.13M
2026-09-14	CNY 2.36	-0.42%	CNY 2.35	CNY 2.41	CNY 2.34	7.25M
2026-09-11	CNY 2.37	-3.27%	CNY 2.43	CNY 2.45	CNY 2.33	6.73M
2026-09-10	CNY 2.45	+1.66%	CNY 2.39	CNY 2.46	CNY 2.36	6.38M
2026-09-09	CNY 2.41	-3.60%	CNY 2.48	CNY 2.51	CNY 2.40	7.43M
2026-09-08	CNY 2.50	+0.40%	CNY 2.50	CNY 2.53	CNY 2.47	4.74M
2026-09-07	CNY 2.49	+3.75%	CNY 2.41	CNY 2.52	CNY 2.39	7.41M
2026-09-04	CNY 2.40	+0.42%	CNY 2.40	CNY 2.47	CNY 2.36	6.90M
2026-09-03	CNY 2.39	-3.24%	CNY 2.44	CNY 2.51	CNY 2.38	9.35M
2026-09-02	CNY 2.47	+1.65%	CNY 2.40	CNY 2.55	CNY 2.39	11.06M
2026-09-01	CNY 2.43	+5.19%	CNY 2.29	CNY 2.44	CNY 2.29	11.18M
2026-08-31	CNY 2.31	+1.32%	CNY 2.26	CNY 2.33	CNY 2.23	10.34M
2026-08-28	CNY 2.28	+1.79%	CNY 2.23	CNY 2.29	CNY 2.22	5.09M
2026-08-27	CNY 2.24	-2.61%	CNY 2.28	CNY 2.30	CNY 2.22	5.74M
2026-08-26	CNY 2.30	+5.99%	CNY 2.19	CNY 2.30	CNY 2.18	8.24M
2026-08-25	CNY 2.17	+2.84%	CNY 2.09	CNY 2.18	CNY 2.09	5.71M
2026-08-24	CNY 2.11	-1.86%	CNY 2.13	CNY 2.18	CNY 2.10	4.19M
2026-08-21	CNY 2.15	+1.90%	CNY 2.09	CNY 2.16	CNY 2.05	4.76M
2026-08-20	CNY 2.11	+1.44%	CNY 2.09	CNY 2.14	CNY 2.08	4.73M
2026-08-19	CNY 2.08	-5.45%	CNY 2.18	CNY 2.18	CNY 2.08	5.07M
2026-08-18	CNY 2.20	-3.08%	CNY 2.26	CNY 2.27	CNY 2.19	6.19M
2026-08-17	CNY 2.27	0.00%	CNY 2.26	CNY 2.29	CNY 2.24	4.26M
2026-08-14	CNY 2.27	0.00%	CNY 2.26	CNY 2.28	CNY 2.23	5.58M
2026-08-13	CNY 2.27	-2.99%	CNY 2.33	CNY 2.33	CNY 2.27	8.35M
2026-08-12	CNY 2.34	+0.86%	CNY 2.32	CNY 2.37	CNY 2.30	6.14M
2026-08-11	CNY 2.32	+0.43%	CNY 2.30	CNY 2.34	CNY 2.26	9.00M
2026-08-10	CNY 2.31	+2.67%	CNY 2.24	CNY 2.34	CNY 2.22	8.94M
2026-08-07	CNY 2.25	-0.88%	CNY 2.29	CNY 2.30	CNY 2.21	10.38M
2026-08-06	CNY 2.27	+0.44%	CNY 2.26	CNY 2.30	CNY 2.23	8.70M
2026-08-05	CNY 2.26	-0.44%	CNY 2.27	CNY 2.29	CNY 2.24	9.24M
2026-08-04	CNY 2.27	-1.30%	CNY 2.30	CNY 2.34	CNY 2.25	9.15M
2026-08-03	CNY 2.30	+4.07%	CNY 2.22	CNY 2.32	CNY 2.20	9.10M
2026-07-31	CNY 2.21	+4.25%	CNY 2.16	CNY 2.24	CNY 2.15	10.15M
2026-07-30	CNY 2.12	-3.64%	CNY 2.18	CNY 2.23	CNY 2.11	8.54M
2026-07-29	CNY 2.20	+1.85%	CNY 2.17	CNY 2.23	CNY 2.13	8.80M
2026-07-28	CNY 2.16	+0.47%	CNY 2.12	CNY 2.23	CNY 2.12	6.61M
2026-07-27	CNY 2.15	+3.86%	CNY 2.03	CNY 2.22	CNY 2.03	8.45M
2026-07-24	CNY 2.07	+0.49%	CNY 2.16	CNY 2.21	CNY 2.02	8.99M
2026-07-23	CNY 2.06	+4.04%	CNY 1.97	CNY 2.09	CNY 1.97	6.86M
2026-07-22	CNY 1.98	-0.50%	CNY 1.95	CNY 2.05	CNY 1.95	5.22M
2026-07-21	CNY 1.99	-3.40%	CNY 2.07	CNY 2.07	CNY 1.88	10.21M
2026-07-20	CNY 2.06	-8.44%	CNY 2.24	CNY 2.31	CNY 2.03	11.94M
2026-07-17	CNY 2.25	-6.25%	CNY 2.39	CNY 2.45	CNY 2.23	11.75M
2026-07-16	CNY 2.40	+3.45%	CNY 2.31	CNY 2.42	CNY 2.28	11.97M
2026-07-15	CNY 2.32	-3.73%	CNY 2.36	CNY 2.43	CNY 2.27	12.55M
2026-07-14	CNY 2.41	+4.78%	CNY 2.26	CNY 2.42	CNY 2.24	9.00M
2026-07-13	CNY 2.30	-3.36%	CNY 2.42	CNY 2.44	CNY 2.26	6.36M
2026-07-10	CNY 2.38	+4.85%	CNY 2.23	CNY 2.39	CNY 2.21	9.35M
2026-07-09	CNY 2.27	+0.89%	CNY 2.23	CNY 2.40	CNY 2.21	12.32M
2026-07-08	CNY 2.25	+7.14%	CNY 2.08	CNY 2.25	CNY 2.08	10.22M
2026-07-07	CNY 2.10	-8.30%	CNY 2.36	CNY 2.40	CNY 2.09	12.44M
2026-07-06	CNY 2.29	-1.72%	CNY 2.31	CNY 2.46	CNY 2.29	13.26M
2026-07-03	CNY 2.33	+2.19%	CNY 2.31	CNY 2.37	CNY 2.24	14.22M
2026-07-02	CNY 2.28	+5.07%	CNY 2.22	CNY 2.28	CNY 2.22	12.52M
2026-07-01	CNY 2.17	+4.83%	CNY 2.07	CNY 2.17	CNY 2.06	5.34M
2026-06-30	CNY 2.07	0.00%	CNY 2.04	CNY 2.11	CNY 2.02	9.35M
2026-06-29	CNY 2.07	-3.27%	CNY 2.12	CNY 2.13	CNY 2.03	10.39M
2026-06-26	CNY 2.14	-3.60%	CNY 2.12	CNY 2.22	CNY 2.11	12.66M
2026-06-25	CNY 2.22	-5.13%	CNY 2.35	CNY 2.35	CNY 2.22	7.39M
2026-06-24	CNY 2.34	-4.88%	CNY 2.44	CNY 2.46	CNY 2.34	6.73M
2026-06-23	CNY 2.46	+2.50%	CNY 2.39	CNY 2.50	CNY 2.34	10.52M
2026-06-22	CNY 2.40	-4.38%	CNY 2.51	CNY 2.52	CNY 2.38	11.41M
2026-06-18	CNY 2.51	-4.20%	CNY 2.62	CNY 2.63	CNY 2.50	8.05M
2026-06-17	CNY 2.62	-3.32%	CNY 2.69	CNY 2.73	CNY 2.61	6.65M
2026-06-16	CNY 2.71	+2.65%	CNY 2.63	CNY 2.73	CNY 2.56	10.56M
2026-06-15	CNY 2.64	+0.76%	CNY 2.60	CNY 2.73	CNY 2.60	7.25M
2026-06-12	CNY 2.62	+1.95%	CNY 2.60	CNY 2.65	CNY 2.55	7.68M
2026-06-11	CNY 2.57	-1.53%	CNY 2.59	CNY 2.61	CNY 2.50	10.15M
2026-06-10	CNY 2.61	-5.09%	CNY 2.71	CNY 2.75	CNY 2.61	12.13M
2026-06-09	CNY 2.75	-1.79%	CNY 2.84	CNY 2.91	CNY 2.75	11.92M
2026-06-08	CNY 2.80	-2.10%	CNY 2.75	CNY 2.93	CNY 2.74	10.91M
2026-06-05	CNY 2.86	+2.14%	CNY 2.77	CNY 2.94	CNY 2.77	14.95M
2026-06-04	CNY 2.80	-3.78%	CNY 2.85	CNY 2.96	CNY 2.79	14.34M
2026-06-03	CNY 2.91	-3.32%	CNY 3.00	CNY 3.16	CNY 2.90	21.97M
2026-06-02	CNY 3.01	+1.01%	CNY 3.00	CNY 3.10	CNY 2.97	18.82M
2026-06-01	CNY 2.98	+4.93%	CNY 2.79	CNY 2.98	CNY 2.75	17.66M
2026-05-29	CNY 2.84	+1.79%	CNY 2.78	CNY 2.92	CNY 2.76	18.23M
2026-05-28	CNY 2.79	+1.82%	CNY 2.82	CNY 2.88	CNY 2.78	19.37M
2026-05-27	CNY 2.74	-2.14%	CNY 2.79	CNY 2.79	CNY 2.66	17.52M
2026-05-26	CNY 2.80	-5.08%	CNY 2.89	CNY 2.90	CNY 2.80	15.33M