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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.42	48.31	48.31	48.59	48.18	3.02M
November 18, 2025	48.43	48.41	48.41	48.83	48.33	4.01M
November 17, 2025	49.16	48.58	48.58	49.17	48.36	6.57M
November 14, 2025	49.04	49.17	49.17	49.73	49.04	7.46M
November 13, 2025	49.2	49.15	49.15	49.33	48.7	8.41M
November 12, 2025	48.79	49.19	49.19	49.25	48.75	8.71M
November 11, 2025	48.89	48.84	48.84	48.9	48.45	6.25M
November 10, 2025	48.32	48.89	48.89	48.94	48.12	9.09M
November 07, 2025	47.51	48.32	48.32	48.39	47.47	8.94M
November 06, 2025	47.89	47.63	47.63	47.9	47.54	5.45M
November 05, 2025	47.78	47.96	47.96	48.11	47.5	5.89M
November 04, 2025	47.57	47.78	47.78	47.98	47.41	7.31M
November 03, 2025	47.6	47.57	47.57	47.82	47.5	5.63M
October 31, 2025	46.98	47.49	47.49	47.59	46.81	6.26M
October 30, 2025	47.3	46.98	46.98	47.49	46.9	6.27M
October 29, 2025	47.31	47.37	47.37	47.44	47.08	4.7M
October 28, 2025	48.02	47.45	47.45	48.43	47.4	8.31M
October 27, 2025	48.05	47.89	47.89	48.15	47.79	6.2M
October 24, 2025	48.45	47.85	47.85	48.45	47.7	5.28M
October 23, 2025	48.18	48.46	48.46	48.5	48.01	4.86M
October 22, 2025	47.8	48.29	48.29	48.43	47.75	4.79M
October 21, 2025	47.78	47.89	47.89	48.1	47.59	4.91M
October 20, 2025	47.89	47.63	47.63	47.9	47.25	4.42M
October 17, 2025	48.04	47.89	47.89	48.27	47.73	6.9M
October 16, 2025	47.7	48.04	48.04	48.14	47.57	6.25M
October 15, 2025	47.4	48.02	48.02	48.02	47.17	8.2M
October 14, 2025	46.85	47.38	47.38	47.7	46.71	8.73M
October 13, 2025	46.87	46.8	46.8	47.2	46.63	7.17M
October 10, 2025	47.1	47.38	47.38	47.5	47.04	5.59M
October 09, 2025	47.4	47.3	47.3	47.4	46.73	7.23M
September 30, 2025	47.7	47.4	47.4	47.71	47.21	5.67M
September 29, 2025	47.5	47.7	47.7	47.85	47.01	6.01M
September 26, 2025	47.32	47.58	47.58	48.12	47.2	8.5M
September 25, 2025	47.9	47.37	47.37	47.9	47.34	7.76M
September 24, 2025	46.85	48.1	48.1	48.25	46.83	10.24M

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