Dong-E-E-Jiao Co.,Ltd. - 000423.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.77	54.86	54.86	55.46	54.54	5.47M
February 12, 2026	55.21	54.78	54.78	55.56	54.66	4.79M
February 11, 2026	55.07	55.44	55.44	56.13	54.82	5.72M
February 10, 2026	56.4	55.26	55.26	56.5	54.99	7.07M
February 09, 2026	54.37	56.4	56.4	56.55	54.21	13.64M
February 06, 2026	55.61	54.37	54.37	56.29	54.37	10.74M
February 05, 2026	54.98	55.3	55.3	55.76	54.52	13.49M
February 04, 2026	53.87	54.98	54.98	55.05	53.08	20.26M
February 03, 2026	51.68	52.9	52.9	53.18	51.43	15.21M
February 02, 2026	50.63	51.39	51.39	52.44	50.49	16.66M
January 30, 2026	51.08	50.63	50.63	52.2	50.63	14.52M
January 29, 2026	50.15	51.03	51.03	51.18	50.12	11.87M
January 28, 2026	50.35	50.35	50.35	50.53	49.78	8.42M
January 27, 2026	50.5	50.35	50.35	50.77	50.1	6.53M
January 26, 2026	50.23	50.52	50.52	50.65	50.06	7.11M
January 23, 2026	50.06	50.23	50.23	50.44	49.83	4.03M
January 22, 2026	50.25	50.09	50.09	50.5	49.73	4.35M
January 21, 2026	50	50.15	50.15	50.98	49.8	8.31M
January 20, 2026	49	49.85	49.85	49.98	48.91	6.99M
January 19, 2026	48.93	49.04	49.04	49.38	48.72	4.26M
January 16, 2026	49.03	49.12	49.12	49.31	48.76	4.55M
January 15, 2026	48.77	49.22	49.22	49.35	48.72	6.05M
January 14, 2026	49.49	48.95	48.95	49.85	48.45	10.76M
January 13, 2026	49.82	49.51	49.51	50.3	49.33	6.49M
January 12, 2026	49.94	49.8	49.8	50.21	49.66	5.66M
January 09, 2026	50.14	49.94	49.94	50.26	49.65	6.1M
January 08, 2026	50.22	50.14	50.14	50.46	50.04	4.57M
January 07, 2026	50.7	50.18	50.18	50.91	50.18	6.84M
January 06, 2026	49.7	50.94	50.94	51.05	49.64	13.68M
January 05, 2026	49.29	49.73	49.73	49.79	49.12	8.89M
December 31, 2025	48.91	49.08	49.08	49.25	48.54	5.03M
December 30, 2025	48.9	48.92	48.92	48.97	48.66	3.46M
December 29, 2025	49.33	48.9	48.9	49.39	48.82	3.99M
December 26, 2025	48.9	49.35	49.35	49.45	48.82	4.94M
December 25, 2025	49.05	48.97	48.97	49.2	48.9	3.54M
December 24, 2025	49.1	49.07	49.07	49.31	48.9	4.53M
December 23, 2025	49.2	49.17	49.17	49.39	48.96	5.04M
December 22, 2025	48.71	49.25	49.25	49.6	48.51	6.78M
December 19, 2025	49	48.71	48.71	49.02	48.58	5.32M
December 18, 2025	48.63	49	49	49.1	48.53	4.5M
December 17, 2025	48.33	48.69	48.69	48.84	48.06	4.8M
December 16, 2025	48.78	48.33	48.33	48.97	48.26	4.86M
December 15, 2025	48.84	48.82	48.82	49.25	48.68	6.96M
December 12, 2025	48.43	48.88	48.88	49	48.13	10.57M
December 11, 2025	47.84	48.38	48.38	48.8	47.78	9.89M
December 10, 2025	47.2	47.85	47.85	47.94	47.12	5.55M
December 09, 2025	47.88	47.22	47.22	47.94	47.22	5.2M
December 08, 2025	48.1	47.87	47.87	48.42	47.84	5.06M
December 05, 2025	48.01	48.05	48.05	48.1	47.61	6.16M
December 04, 2025	47.26	47.67	47.67	48.02	47.26	4.07M
December 03, 2025	47.5	47.93	47.93	48.16	47.37	6.98M
December 02, 2025	47.27	47.49	47.49	47.89	47.17	8.24M
December 01, 2025	47.25	47.28	47.28	47.33	47.05	7.06M
November 28, 2025	47.26	47.27	47.27	47.44	47.1	4.32M
November 27, 2025	47.32	47.25	47.25	47.56	47.03	4.35M
November 26, 2025	47.66	47.32	47.32	48.11	47.28	5.48M
November 25, 2025	47.75	47.64	47.64	47.77	47.29	6.65M
November 24, 2025	48.21	47.78	47.78	48.69	47.3	11.63M
November 21, 2025	48.32	48.15	48.15	48.78	47.96	8.46M
November 20, 2025	48.35	48.57	48.57	48.8	48.18	4.79M

Dong-E-E-Jiao Co.,Ltd. (000423.SZ) SHZ