Daqian Ecology & Environment Group Co., Ltd. Class A 603955
SSE · China · Commercial Services
CNY 24.97-0.06 (-0.24%)
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 24.97 | -0.24% | CNY 24.99 | CNY 25.20 | CNY 24.62 | 1.94M |
| 2026-09-29 | CNY 25.03 | +1.71% | CNY 24.44 | CNY 25.19 | CNY 24.20 | 2.48M |
| 2026-09-28 | CNY 24.61 | -4.39% | CNY 25.55 | CNY 25.57 | CNY 24.35 | 3.49M |
| 2026-09-24 | CNY 25.74 | +3.79% | CNY 24.61 | CNY 26.50 | CNY 24.55 | 4.86M |
| 2026-09-23 | CNY 24.80 | -0.20% | CNY 25.35 | CNY 25.51 | CNY 24.53 | 3.18M |
| 2026-09-22 | CNY 24.85 | +2.05% | CNY 24.50 | CNY 25.00 | CNY 24.01 | 2.54M |
| 2026-09-21 | CNY 24.35 | +4.55% | CNY 23.28 | CNY 24.80 | CNY 23.16 | 4.23M |
| 2026-09-18 | CNY 23.29 | +1.93% | CNY 22.92 | CNY 23.30 | CNY 22.60 | 2.01M |
| 2026-09-17 | CNY 22.85 | -0.17% | CNY 22.76 | CNY 23.15 | CNY 22.53 | 2.09M |
| 2026-09-16 | CNY 22.89 | +3.29% | CNY 22.17 | CNY 22.96 | CNY 21.90 | 2.23M |
| 2026-09-15 | CNY 22.16 | +2.93% | CNY 21.55 | CNY 23.10 | CNY 21.40 | 3.11M |
| 2026-09-14 | CNY 21.53 | -1.10% | CNY 21.60 | CNY 21.95 | CNY 21.32 | 2.12M |
| 2026-09-11 | CNY 21.77 | -4.56% | CNY 22.81 | CNY 22.99 | CNY 21.58 | 2.98M |
| 2026-09-10 | CNY 22.81 | +1.83% | CNY 22.41 | CNY 23.12 | CNY 21.82 | 3.25M |
| 2026-09-09 | CNY 22.40 | +0.90% | CNY 22.29 | CNY 22.50 | CNY 21.91 | 2.23M |
| 2026-09-08 | CNY 22.20 | +2.16% | CNY 21.80 | CNY 22.28 | CNY 21.60 | 2.36M |
| 2026-09-07 | CNY 21.73 | +2.65% | CNY 21.63 | CNY 21.80 | CNY 21.18 | 2.27M |
| 2026-09-04 | CNY 21.17 | +0.14% | CNY 21.36 | CNY 21.95 | CNY 21.10 | 3.18M |
| 2026-09-03 | CNY 21.14 | +1.83% | CNY 20.76 | CNY 21.59 | CNY 20.76 | 3.54M |
| 2026-09-02 | CNY 20.76 | +2.12% | CNY 20.45 | CNY 21.08 | CNY 20.20 | 2.67M |
| 2026-09-01 | CNY 20.33 | -0.83% | CNY 20.47 | CNY 20.70 | CNY 20.28 | 1.90M |
| 2026-08-31 | CNY 20.50 | -1.20% | CNY 20.59 | CNY 21.00 | CNY 20.45 | 3.09M |
| 2026-08-28 | CNY 20.75 | +4.48% | CNY 19.88 | CNY 21.00 | CNY 19.55 | 4.80M |
| 2026-08-27 | CNY 19.86 | -6.28% | CNY 21.35 | CNY 21.57 | CNY 19.82 | 6.00M |
| 2026-08-26 | CNY 21.19 | +5.42% | CNY 20.47 | CNY 22.11 | CNY 20.47 | 5.84M |
| 2026-08-25 | CNY 20.10 | +5.02% | CNY 19.14 | CNY 20.12 | CNY 19.02 | 2.75M |
| 2026-08-24 | CNY 19.14 | +2.08% | CNY 18.75 | CNY 19.95 | CNY 18.69 | 3.35M |
| 2026-08-21 | CNY 18.75 | -0.90% | CNY 18.77 | CNY 18.87 | CNY 18.32 | 1.45M |
| 2026-08-20 | CNY 18.92 | +1.12% | CNY 18.79 | CNY 19.22 | CNY 18.63 | 2.05M |
| 2026-08-19 | CNY 18.71 | -5.03% | CNY 19.56 | CNY 19.56 | CNY 18.63 | 2.08M |
| 2026-08-18 | CNY 19.70 | -0.25% | CNY 19.84 | CNY 19.86 | CNY 19.01 | 3.15M |
| 2026-08-17 | CNY 19.75 | -1.50% | CNY 20.20 | CNY 20.53 | CNY 19.71 | 2.64M |
| 2026-08-14 | CNY 20.05 | -1.72% | CNY 20.40 | CNY 20.59 | CNY 19.84 | 1.86M |
| 2026-08-13 | CNY 20.40 | -5.12% | CNY 21.50 | CNY 21.54 | CNY 20.35 | 2.08M |
| 2026-08-12 | CNY 21.50 | +3.02% | CNY 20.85 | CNY 21.57 | CNY 20.70 | 1.67M |
| 2026-08-11 | CNY 20.87 | +1.11% | CNY 20.85 | CNY 21.11 | CNY 20.30 | 1.41M |
| 2026-08-10 | CNY 20.64 | +1.52% | CNY 20.29 | CNY 20.69 | CNY 20.10 | 1.20M |
| 2026-08-07 | CNY 20.33 | -1.83% | CNY 20.71 | CNY 21.00 | CNY 20.07 | 1.69M |
| 2026-08-06 | CNY 20.71 | +0.98% | CNY 20.54 | CNY 21.14 | CNY 20.30 | 1.75M |
| 2026-08-05 | CNY 20.51 | +3.17% | CNY 19.81 | CNY 20.54 | CNY 19.81 | 1.81M |
| 2026-08-04 | CNY 19.88 | +2.63% | CNY 19.38 | CNY 19.95 | CNY 19.26 | 2.31M |
| 2026-08-03 | CNY 19.37 | -0.15% | CNY 19.43 | CNY 19.80 | CNY 19.32 | 1.90M |
| 2026-07-31 | CNY 19.40 | +2.11% | CNY 19.00 | CNY 19.93 | CNY 19.00 | 2.99M |
| 2026-07-30 | CNY 19.00 | -0.89% | CNY 19.17 | CNY 20.22 | CNY 18.98 | 3.66M |
| 2026-07-29 | CNY 19.17 | +1.70% | CNY 18.73 | CNY 19.56 | CNY 18.73 | 2.56M |
| 2026-07-28 | CNY 18.85 | +1.24% | CNY 18.26 | CNY 19.30 | CNY 18.26 | 3.62M |
| 2026-07-27 | CNY 18.62 | +9.98% | CNY 16.80 | CNY 18.62 | CNY 16.80 | 2.82M |
| 2026-07-24 | CNY 16.93 | -1.40% | CNY 17.01 | CNY 17.06 | CNY 16.76 | 1.11M |
| 2026-07-23 | CNY 17.17 | +1.30% | CNY 16.80 | CNY 17.24 | CNY 16.72 | 1.61M |
| 2026-07-22 | CNY 16.95 | -2.14% | CNY 17.32 | CNY 17.53 | CNY 16.83 | 1.67M |
| 2026-07-21 | CNY 17.32 | -4.04% | CNY 18.04 | CNY 18.18 | CNY 16.50 | 3.23M |
| 2026-07-20 | CNY 18.05 | +0.06% | CNY 18.04 | CNY 19.55 | CNY 17.75 | 3.62M |
| 2026-07-17 | CNY 18.04 | -1.80% | CNY 18.68 | CNY 19.60 | CNY 17.89 | 2.78M |
| 2026-07-16 | CNY 18.37 | +1.10% | CNY 18.17 | CNY 18.48 | CNY 17.68 | 1.73M |
| 2026-07-15 | CNY 18.17 | +2.71% | CNY 17.99 | CNY 18.28 | CNY 17.61 | 2.07M |
| 2026-07-14 | CNY 17.69 | -1.28% | CNY 17.90 | CNY 18.07 | CNY 17.61 | 1.73M |
| 2026-07-13 | CNY 17.92 | -5.93% | CNY 19.00 | CNY 19.04 | CNY 17.85 | 2.04M |
| 2026-07-10 | CNY 19.05 | +0.74% | CNY 18.93 | CNY 19.63 | CNY 18.52 | 2.05M |
| 2026-07-09 | CNY 18.91 | -1.87% | CNY 19.50 | CNY 19.50 | CNY 18.61 | 1.81M |
| 2026-07-08 | CNY 19.27 | -2.08% | CNY 19.61 | CNY 19.79 | CNY 19.20 | 978.00K |
| 2026-07-07 | CNY 19.68 | +0.56% | CNY 19.82 | CNY 20.05 | CNY 19.19 | 1.39M |
| 2026-07-06 | CNY 19.57 | -2.83% | CNY 20.05 | CNY 20.27 | CNY 19.54 | 1.18M |
| 2026-07-03 | CNY 20.14 | +2.91% | CNY 19.73 | CNY 20.28 | CNY 19.57 | 2.03M |
| 2026-07-02 | CNY 19.57 | -0.61% | CNY 19.80 | CNY 20.06 | CNY 19.50 | 1.54M |
| 2026-07-01 | CNY 19.69 | +1.70% | CNY 19.45 | CNY 20.08 | CNY 19.25 | 1.89M |
| 2026-06-30 | CNY 19.36 | -2.17% | CNY 19.95 | CNY 19.96 | CNY 18.84 | 1.97M |
| 2026-06-29 | CNY 19.79 | -0.50% | CNY 19.84 | CNY 20.75 | CNY 19.32 | 2.24M |
| 2026-06-26 | CNY 19.89 | -5.73% | CNY 20.87 | CNY 20.99 | CNY 19.82 | 2.94M |
| 2026-06-25 | CNY 21.10 | +2.43% | CNY 20.87 | CNY 22.25 | CNY 20.15 | 3.85M |
| 2026-06-24 | CNY 20.60 | -3.20% | CNY 21.43 | CNY 21.43 | CNY 20.42 | 2.06M |
| 2026-06-23 | CNY 21.28 | -1.21% | CNY 21.08 | CNY 21.84 | CNY 21.08 | 1.68M |
| 2026-06-22 | CNY 21.54 | -0.37% | CNY 21.60 | CNY 21.78 | CNY 20.70 | 3.01M |
| 2026-06-18 | CNY 21.62 | -5.63% | CNY 23.10 | CNY 23.11 | CNY 21.46 | 3.99M |
| 2026-06-17 | CNY 22.91 | -5.41% | CNY 24.12 | CNY 24.36 | CNY 22.90 | 3.62M |
| 2026-06-16 | CNY 24.22 | -0.57% | CNY 24.18 | CNY 24.39 | CNY 23.20 | 3.21M |
| 2026-06-15 | CNY 24.36 | -2.21% | CNY 24.71 | CNY 25.21 | CNY 24.33 | 2.73M |
| 2026-06-12 | CNY 24.91 | +7.88% | CNY 23.80 | CNY 25.40 | CNY 23.60 | 5.27M |
| 2026-06-11 | CNY 23.09 | -1.41% | CNY 23.23 | CNY 23.75 | CNY 22.90 | 1.33M |
| 2026-06-10 | CNY 23.42 | -1.80% | CNY 23.95 | CNY 23.95 | CNY 23.12 | 1.47M |
| 2026-06-09 | CNY 23.85 | -0.50% | CNY 24.06 | CNY 24.60 | CNY 23.51 | 1.76M |
| 2026-06-08 | CNY 23.97 | +3.95% | CNY 22.60 | CNY 24.73 | CNY 22.50 | 4.29M |
| 2026-06-05 | CNY 23.06 | +0.26% | CNY 23.01 | CNY 24.55 | CNY 22.63 | 2.90M |
| 2026-06-04 | CNY 23.00 | -3.20% | CNY 23.87 | CNY 24.18 | CNY 22.81 | 2.00M |
| 2026-06-03 | CNY 23.76 | -3.57% | CNY 24.64 | CNY 25.19 | CNY 23.66 | 2.96M |
| 2026-06-02 | CNY 24.64 | +0.61% | CNY 24.26 | CNY 25.02 | CNY 23.81 | 2.86M |
| 2026-06-01 | CNY 24.49 | +3.38% | CNY 23.88 | CNY 25.30 | CNY 23.88 | 3.92M |
| 2026-05-29 | CNY 23.69 | -5.01% | CNY 25.23 | CNY 25.45 | CNY 23.55 | 5.45M |
| 2026-05-28 | CNY 24.94 | +10.01% | CNY 23.25 | CNY 24.94 | CNY 22.61 | 5.69M |
| 2026-05-27 | CNY 22.67 | -2.83% | CNY 23.33 | CNY 23.38 | CNY 22.67 | 2.16M |
| 2026-05-26 | CNY 23.33 | +1.70% | CNY 22.91 | CNY 24.29 | CNY 22.32 | 3.90M |