Qingdao Daneng Environmental Protection Equipment Co., Ltd. Class A 688501

SSE · China · Producer Manufacturing

CNY 14.90-0.40 (-2.61%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.90	-2.61%	CNY 15.21	CNY 15.46	CNY 14.85	3.02M
2026-09-29	CNY 15.30	+0.59%	CNY 15.33	CNY 15.55	CNY 15.06	2.45M
2026-09-28	CNY 15.21	-1.23%	CNY 15.49	CNY 15.78	CNY 15.20	4.36M
2026-09-24	CNY 15.40	-3.33%	CNY 15.79	CNY 15.95	CNY 15.30	3.48M
2026-09-23	CNY 15.93	-0.38%	CNY 15.97	CNY 16.25	CNY 15.52	4.57M
2026-09-22	CNY 15.99	-2.44%	CNY 16.44	CNY 16.50	CNY 15.85	7.15M
2026-09-21	CNY 16.39	+6.43%	CNY 15.55	CNY 16.60	CNY 15.24	9.12M
2026-09-18	CNY 15.40	+5.84%	CNY 14.54	CNY 15.85	CNY 14.54	9.02M
2026-09-17	CNY 14.55	+1.11%	CNY 14.20	CNY 14.67	CNY 14.10	4.02M
2026-09-16	CNY 14.39	+1.77%	CNY 14.28	CNY 14.59	CNY 13.79	5.25M
2026-09-15	CNY 14.14	+7.61%	CNY 13.14	CNY 14.60	CNY 12.92	6.95M
2026-09-14	CNY 13.14	+0.54%	CNY 13.06	CNY 13.25	CNY 12.85	1.81M
2026-09-11	CNY 13.07	-2.83%	CNY 13.40	CNY 13.54	CNY 12.80	2.20M
2026-09-10	CNY 13.45	-0.96%	CNY 13.62	CNY 13.62	CNY 13.18	1.68M
2026-09-09	CNY 13.58	-0.37%	CNY 13.63	CNY 13.84	CNY 13.50	1.51M
2026-09-08	CNY 13.63	-0.15%	CNY 13.61	CNY 13.69	CNY 13.50	1.93M
2026-09-07	CNY 13.65	-0.07%	CNY 13.79	CNY 13.79	CNY 13.46	1.89M
2026-09-04	CNY 13.66	-1.01%	CNY 13.80	CNY 14.04	CNY 13.55	2.19M
2026-09-03	CNY 13.80	-1.78%	CNY 14.10	CNY 14.29	CNY 13.73	2.46M
2026-09-02	CNY 14.05	-2.97%	CNY 14.54	CNY 14.54	CNY 13.88	2.46M
2026-09-01	CNY 14.48	+2.62%	CNY 14.21	CNY 14.65	CNY 14.14	3.47M
2026-08-31	CNY 14.11	+1.66%	CNY 13.89	CNY 14.14	CNY 13.61	2.83M
2026-08-28	CNY 13.88	-3.34%	CNY 14.43	CNY 14.58	CNY 13.85	3.30M
2026-08-27	CNY 14.36	+4.74%	CNY 13.52	CNY 14.49	CNY 13.43	6.36M
2026-08-26	CNY 13.71	+1.86%	CNY 13.53	CNY 14.38	CNY 13.22	5.04M
2026-08-25	CNY 13.46	+3.22%	CNY 12.97	CNY 13.50	CNY 12.92	2.85M
2026-08-24	CNY 13.04	-1.81%	CNY 13.28	CNY 13.49	CNY 12.95	1.98M
2026-08-21	CNY 13.28	+0.08%	CNY 13.27	CNY 13.36	CNY 12.93	1.31M
2026-08-20	CNY 13.27	+3.03%	CNY 12.89	CNY 13.35	CNY 12.80	2.35M
2026-08-19	CNY 12.88	-4.45%	CNY 13.47	CNY 13.47	CNY 12.80	3.02M
2026-08-18	CNY 13.48	+1.05%	CNY 13.55	CNY 13.69	CNY 13.27	1.97M
2026-08-17	CNY 13.34	+0.83%	CNY 13.42	CNY 13.42	CNY 13.10	2.01M
2026-08-14	CNY 13.23	+0.68%	CNY 13.14	CNY 13.39	CNY 13.02	1.95M
2026-08-13	CNY 13.14	-2.45%	CNY 13.47	CNY 13.87	CNY 13.14	2.43M
2026-08-12	CNY 13.47	+0.22%	CNY 13.38	CNY 13.50	CNY 13.29	1.67M
2026-08-11	CNY 13.44	-0.07%	CNY 13.25	CNY 13.54	CNY 13.06	2.08M
2026-08-10	CNY 13.45	+2.05%	CNY 13.23	CNY 13.50	CNY 12.97	3.08M
2026-08-07	CNY 13.18	-0.83%	CNY 13.37	CNY 13.39	CNY 12.89	2.83M
2026-08-06	CNY 13.29	-1.29%	CNY 13.30	CNY 13.53	CNY 13.05	3.18M
2026-08-05	CNY 13.46	+2.67%	CNY 13.25	CNY 13.48	CNY 13.06	3.67M
2026-08-04	CNY 13.11	-0.27%	CNY 13.15	CNY 13.25	CNY 12.88	3.78M
2026-08-03	CNY 13.15	+8.61%	CNY 12.21	CNY 13.32	CNY 12.14	6.39M
2026-07-31	CNY 12.11	+2.85%	CNY 11.84	CNY 12.27	CNY 11.77	2.84M
2026-07-30	CNY 11.77	-2.72%	CNY 11.99	CNY 12.30	CNY 11.67	3.09M
2026-07-29	CNY 12.10	+3.17%	CNY 11.82	CNY 12.35	CNY 11.47	2.72M
2026-07-28	CNY 11.73	+1.05%	CNY 11.67	CNY 12.04	CNY 11.58	2.48M
2026-07-27	CNY 11.61	+3.64%	CNY 11.18	CNY 11.78	CNY 10.96	4.48M
2026-07-24	CNY 11.20	-2.37%	CNY 11.36	CNY 11.41	CNY 11.11	1.96M
2026-07-23	CNY 11.47	+2.95%	CNY 10.87	CNY 11.50	CNY 10.81	2.44M
2026-07-22	CNY 11.14	-2.80%	CNY 11.50	CNY 11.50	CNY 11.04	2.23M
2026-07-21	CNY 11.46	+0.88%	CNY 11.21	CNY 11.67	CNY 10.58	4.39M
2026-07-20	CNY 11.36	-5.24%	CNY 12.11	CNY 12.34	CNY 11.01	3.97M
2026-07-17	CNY 11.99	-4.66%	CNY 12.49	CNY 12.71	CNY 11.89	2.67M
2026-07-16	CNY 12.58	-0.51%	CNY 12.56	CNY 12.71	CNY 12.25	1.94M
2026-07-15	CNY 12.64	+0.57%	CNY 12.52	CNY 12.85	CNY 12.33	1.77M
2026-07-14	CNY 12.57	+3.23%	CNY 12.41	CNY 12.66	CNY 11.98	3.30M
2026-07-13	CNY 12.18	-6.16%	CNY 13.07	CNY 13.07	CNY 12.00	3.90M
2026-07-10	CNY 12.98	+2.19%	CNY 12.71	CNY 13.26	CNY 12.55	4.32M
2026-07-09	CNY 12.70	-1.33%	CNY 12.86	CNY 12.96	CNY 12.28	3.67M
2026-07-08	CNY 12.87	-2.80%	CNY 13.29	CNY 13.54	CNY 12.81	3.03M
2026-07-07	CNY 13.24	-4.87%	CNY 13.99	CNY 13.99	CNY 13.15	2.95M
2026-07-06	CNY 13.92	-2.84%	CNY 14.34	CNY 14.64	CNY 13.84	2.60M
2026-07-03	CNY 14.33	+2.87%	CNY 13.96	CNY 14.69	CNY 13.96	3.31M
2026-07-02	CNY 13.93	+1.40%	CNY 13.78	CNY 14.39	CNY 13.73	2.68M
2026-07-01	CNY 13.74	+0.16%	CNY 13.58	CNY 14.27	CNY 13.54	2.76M
2026-06-30	CNY 13.71	0.00%	CNY 13.54	CNY 14.17	CNY 13.54	2.13M
2026-06-29	CNY 13.71	-5.14%	CNY 14.46	CNY 14.56	CNY 13.53	4.08M
2026-06-26	CNY 14.46	-9.03%	CNY 15.66	CNY 15.80	CNY 14.43	3.46M
2026-06-25	CNY 15.89	+6.56%	CNY 14.99	CNY 16.26	CNY 14.40	5.77M
2026-06-24	CNY 14.91	-0.95%	CNY 15.15	CNY 15.15	CNY 14.40	3.36M
2026-06-23	CNY 15.06	-0.52%	CNY 14.93	CNY 15.37	CNY 14.88	2.02M
2026-06-22	CNY 15.14	-2.31%	CNY 15.49	CNY 15.49	CNY 14.80	3.36M
2026-06-18	CNY 15.49	-1.18%	CNY 15.63	CNY 15.85	CNY 15.23	2.06M
2026-06-17	CNY 15.68	+1.20%	CNY 15.53	CNY 15.75	CNY 15.18	2.53M
2026-06-16	CNY 15.49	-2.30%	CNY 16.06	CNY 16.06	CNY 15.49	3.35M
2026-06-15	CNY 15.86	+0.14%	CNY 15.90	CNY 16.41	CNY 15.80	2.84M
2026-06-12	CNY 15.84	-1.42%	CNY 16.10	CNY 16.43	CNY 15.71	1.93M
2026-06-11	CNY 16.06	-3.64%	CNY 16.67	CNY 16.67	CNY 15.64	2.90M
2026-06-10	CNY 16.67	-2.02%	CNY 17.06	CNY 17.22	CNY 16.36	3.01M
2026-06-09	CNY 17.01	+2.23%	CNY 17.12	CNY 17.41	CNY 16.58	3.90M
2026-06-08	CNY 16.64	+5.57%	CNY 15.36	CNY 16.93	CNY 15.22	5.65M
2026-06-05	CNY 15.76	+2.89%	CNY 15.35	CNY 15.92	CNY 15.21	2.36M
2026-06-04	CNY 15.32	0.00%	CNY 15.15	CNY 15.42	CNY 15.04	2.10M
2026-06-03	CNY 15.32	+2.19%	CNY 15.02	CNY 15.43	CNY 14.82	1.72M
2026-06-02	CNY 14.99	-2.14%	CNY 15.31	CNY 15.41	CNY 14.82	1.83M
2026-06-01	CNY 15.32	+3.52%	CNY 14.87	CNY 15.53	CNY 14.65	1.92M
2026-05-29	CNY 14.80	-5.17%	CNY 15.63	CNY 15.68	CNY 14.57	2.44M
2026-05-28	CNY 15.61	+0.23%	CNY 15.72	CNY 15.81	CNY 15.36	2.30M
2026-05-27	CNY 15.57	-3.54%	CNY 16.21	CNY 16.25	CNY 15.56	2.88M
2026-05-26	CNY 16.14	-4.44%	CNY 16.81	CNY 16.89	CNY 15.80	4.70M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.90	-2.61%	CNY 15.21	CNY 15.46	CNY 14.85	3.02M
2026-09-29	CNY 15.30	+0.59%	CNY 15.33	CNY 15.55	CNY 15.06	2.45M
2026-09-28	CNY 15.21	-1.23%	CNY 15.49	CNY 15.78	CNY 15.20	4.36M
2026-09-24	CNY 15.40	-3.33%	CNY 15.79	CNY 15.95	CNY 15.30	3.48M
2026-09-23	CNY 15.93	-0.38%	CNY 15.97	CNY 16.25	CNY 15.52	4.57M
2026-09-22	CNY 15.99	-2.44%	CNY 16.44	CNY 16.50	CNY 15.85	7.15M
2026-09-21	CNY 16.39	+6.43%	CNY 15.55	CNY 16.60	CNY 15.24	9.12M
2026-09-18	CNY 15.40	+5.84%	CNY 14.54	CNY 15.85	CNY 14.54	9.02M
2026-09-17	CNY 14.55	+1.11%	CNY 14.20	CNY 14.67	CNY 14.10	4.02M
2026-09-16	CNY 14.39	+1.77%	CNY 14.28	CNY 14.59	CNY 13.79	5.25M
2026-09-15	CNY 14.14	+7.61%	CNY 13.14	CNY 14.60	CNY 12.92	6.95M
2026-09-14	CNY 13.14	+0.54%	CNY 13.06	CNY 13.25	CNY 12.85	1.81M
2026-09-11	CNY 13.07	-2.83%	CNY 13.40	CNY 13.54	CNY 12.80	2.20M
2026-09-10	CNY 13.45	-0.96%	CNY 13.62	CNY 13.62	CNY 13.18	1.68M
2026-09-09	CNY 13.58	-0.37%	CNY 13.63	CNY 13.84	CNY 13.50	1.51M
2026-09-08	CNY 13.63	-0.15%	CNY 13.61	CNY 13.69	CNY 13.50	1.93M
2026-09-07	CNY 13.65	-0.07%	CNY 13.79	CNY 13.79	CNY 13.46	1.89M
2026-09-04	CNY 13.66	-1.01%	CNY 13.80	CNY 14.04	CNY 13.55	2.19M
2026-09-03	CNY 13.80	-1.78%	CNY 14.10	CNY 14.29	CNY 13.73	2.46M
2026-09-02	CNY 14.05	-2.97%	CNY 14.54	CNY 14.54	CNY 13.88	2.46M
2026-09-01	CNY 14.48	+2.62%	CNY 14.21	CNY 14.65	CNY 14.14	3.47M
2026-08-31	CNY 14.11	+1.66%	CNY 13.89	CNY 14.14	CNY 13.61	2.83M
2026-08-28	CNY 13.88	-3.34%	CNY 14.43	CNY 14.58	CNY 13.85	3.30M
2026-08-27	CNY 14.36	+4.74%	CNY 13.52	CNY 14.49	CNY 13.43	6.36M
2026-08-26	CNY 13.71	+1.86%	CNY 13.53	CNY 14.38	CNY 13.22	5.04M
2026-08-25	CNY 13.46	+3.22%	CNY 12.97	CNY 13.50	CNY 12.92	2.85M
2026-08-24	CNY 13.04	-1.81%	CNY 13.28	CNY 13.49	CNY 12.95	1.98M
2026-08-21	CNY 13.28	+0.08%	CNY 13.27	CNY 13.36	CNY 12.93	1.31M
2026-08-20	CNY 13.27	+3.03%	CNY 12.89	CNY 13.35	CNY 12.80	2.35M
2026-08-19	CNY 12.88	-4.45%	CNY 13.47	CNY 13.47	CNY 12.80	3.02M
2026-08-18	CNY 13.48	+1.05%	CNY 13.55	CNY 13.69	CNY 13.27	1.97M
2026-08-17	CNY 13.34	+0.83%	CNY 13.42	CNY 13.42	CNY 13.10	2.01M
2026-08-14	CNY 13.23	+0.68%	CNY 13.14	CNY 13.39	CNY 13.02	1.95M
2026-08-13	CNY 13.14	-2.45%	CNY 13.47	CNY 13.87	CNY 13.14	2.43M
2026-08-12	CNY 13.47	+0.22%	CNY 13.38	CNY 13.50	CNY 13.29	1.67M
2026-08-11	CNY 13.44	-0.07%	CNY 13.25	CNY 13.54	CNY 13.06	2.08M
2026-08-10	CNY 13.45	+2.05%	CNY 13.23	CNY 13.50	CNY 12.97	3.08M
2026-08-07	CNY 13.18	-0.83%	CNY 13.37	CNY 13.39	CNY 12.89	2.83M
2026-08-06	CNY 13.29	-1.29%	CNY 13.30	CNY 13.53	CNY 13.05	3.18M
2026-08-05	CNY 13.46	+2.67%	CNY 13.25	CNY 13.48	CNY 13.06	3.67M
2026-08-04	CNY 13.11	-0.27%	CNY 13.15	CNY 13.25	CNY 12.88	3.78M
2026-08-03	CNY 13.15	+8.61%	CNY 12.21	CNY 13.32	CNY 12.14	6.39M
2026-07-31	CNY 12.11	+2.85%	CNY 11.84	CNY 12.27	CNY 11.77	2.84M
2026-07-30	CNY 11.77	-2.72%	CNY 11.99	CNY 12.30	CNY 11.67	3.09M
2026-07-29	CNY 12.10	+3.17%	CNY 11.82	CNY 12.35	CNY 11.47	2.72M
2026-07-28	CNY 11.73	+1.05%	CNY 11.67	CNY 12.04	CNY 11.58	2.48M
2026-07-27	CNY 11.61	+3.64%	CNY 11.18	CNY 11.78	CNY 10.96	4.48M
2026-07-24	CNY 11.20	-2.37%	CNY 11.36	CNY 11.41	CNY 11.11	1.96M
2026-07-23	CNY 11.47	+2.95%	CNY 10.87	CNY 11.50	CNY 10.81	2.44M
2026-07-22	CNY 11.14	-2.80%	CNY 11.50	CNY 11.50	CNY 11.04	2.23M
2026-07-21	CNY 11.46	+0.88%	CNY 11.21	CNY 11.67	CNY 10.58	4.39M
2026-07-20	CNY 11.36	-5.24%	CNY 12.11	CNY 12.34	CNY 11.01	3.97M
2026-07-17	CNY 11.99	-4.66%	CNY 12.49	CNY 12.71	CNY 11.89	2.67M
2026-07-16	CNY 12.58	-0.51%	CNY 12.56	CNY 12.71	CNY 12.25	1.94M
2026-07-15	CNY 12.64	+0.57%	CNY 12.52	CNY 12.85	CNY 12.33	1.77M
2026-07-14	CNY 12.57	+3.23%	CNY 12.41	CNY 12.66	CNY 11.98	3.30M
2026-07-13	CNY 12.18	-6.16%	CNY 13.07	CNY 13.07	CNY 12.00	3.90M
2026-07-10	CNY 12.98	+2.19%	CNY 12.71	CNY 13.26	CNY 12.55	4.32M
2026-07-09	CNY 12.70	-1.33%	CNY 12.86	CNY 12.96	CNY 12.28	3.67M
2026-07-08	CNY 12.87	-2.80%	CNY 13.29	CNY 13.54	CNY 12.81	3.03M
2026-07-07	CNY 13.24	-4.87%	CNY 13.99	CNY 13.99	CNY 13.15	2.95M
2026-07-06	CNY 13.92	-2.84%	CNY 14.34	CNY 14.64	CNY 13.84	2.60M
2026-07-03	CNY 14.33	+2.87%	CNY 13.96	CNY 14.69	CNY 13.96	3.31M
2026-07-02	CNY 13.93	+1.40%	CNY 13.78	CNY 14.39	CNY 13.73	2.68M
2026-07-01	CNY 13.74	+0.16%	CNY 13.58	CNY 14.27	CNY 13.54	2.76M
2026-06-30	CNY 13.71	0.00%	CNY 13.54	CNY 14.17	CNY 13.54	2.13M
2026-06-29	CNY 13.71	-5.14%	CNY 14.46	CNY 14.56	CNY 13.53	4.08M
2026-06-26	CNY 14.46	-9.03%	CNY 15.66	CNY 15.80	CNY 14.43	3.46M
2026-06-25	CNY 15.89	+6.56%	CNY 14.99	CNY 16.26	CNY 14.40	5.77M
2026-06-24	CNY 14.91	-0.95%	CNY 15.15	CNY 15.15	CNY 14.40	3.36M
2026-06-23	CNY 15.06	-0.52%	CNY 14.93	CNY 15.37	CNY 14.88	2.02M
2026-06-22	CNY 15.14	-2.31%	CNY 15.49	CNY 15.49	CNY 14.80	3.36M
2026-06-18	CNY 15.49	-1.18%	CNY 15.63	CNY 15.85	CNY 15.23	2.06M
2026-06-17	CNY 15.68	+1.20%	CNY 15.53	CNY 15.75	CNY 15.18	2.53M
2026-06-16	CNY 15.49	-2.30%	CNY 16.06	CNY 16.06	CNY 15.49	3.35M
2026-06-15	CNY 15.86	+0.14%	CNY 15.90	CNY 16.41	CNY 15.80	2.84M
2026-06-12	CNY 15.84	-1.42%	CNY 16.10	CNY 16.43	CNY 15.71	1.93M
2026-06-11	CNY 16.06	-3.64%	CNY 16.67	CNY 16.67	CNY 15.64	2.90M
2026-06-10	CNY 16.67	-2.02%	CNY 17.06	CNY 17.22	CNY 16.36	3.01M
2026-06-09	CNY 17.01	+2.23%	CNY 17.12	CNY 17.41	CNY 16.58	3.90M
2026-06-08	CNY 16.64	+5.57%	CNY 15.36	CNY 16.93	CNY 15.22	5.65M
2026-06-05	CNY 15.76	+2.89%	CNY 15.35	CNY 15.92	CNY 15.21	2.36M
2026-06-04	CNY 15.32	0.00%	CNY 15.15	CNY 15.42	CNY 15.04	2.10M
2026-06-03	CNY 15.32	+2.19%	CNY 15.02	CNY 15.43	CNY 14.82	1.72M
2026-06-02	CNY 14.99	-2.14%	CNY 15.31	CNY 15.41	CNY 14.82	1.83M
2026-06-01	CNY 15.32	+3.52%	CNY 14.87	CNY 15.53	CNY 14.65	1.92M
2026-05-29	CNY 14.80	-5.17%	CNY 15.63	CNY 15.68	CNY 14.57	2.44M
2026-05-28	CNY 15.61	+0.23%	CNY 15.72	CNY 15.81	CNY 15.36	2.30M
2026-05-27	CNY 15.57	-3.54%	CNY 16.21	CNY 16.25	CNY 15.56	2.88M
2026-05-26	CNY 16.14	-4.44%	CNY 16.81	CNY 16.89	CNY 15.80	4.70M