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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	47.21	46.84	46.84	47.32	46.09	10.28M
September 22, 2025	47.7	47.2	47.2	47.89	47.15	6.26M
September 19, 2025	47.46	47.83	47.83	47.85	47.02	7.99M
September 18, 2025	47.7	47.53	47.53	47.98	47.3	10.59M
September 17, 2025	47.72	47.62	47.62	47.81	47.4	8.91M
September 16, 2025	48.05	47.71	47.71	48.18	47.55	9.01M
September 15, 2025	48.66	48.05	48.05	48.66	48.02	10.23M
September 12, 2025	49.07	48.68	48.68	49.1	48.61	9.01M
September 11, 2025	49	49.06	49.06	49.06	48.6	7.63M
September 10, 2025	49.27	48.92	48.92	49.27	48.9	6.93M
September 09, 2025	49.69	49.32	49.32	49.7	49.02	7.65M
September 08, 2025	49.17	49.71	49.71	49.77	49.02	6.66M
September 05, 2025	48.96	49.17	49.17	49.29	48.82	4.86M
September 04, 2025	49.35	48.96	48.96	49.48	48.54	7.66M
September 03, 2025	50.4	49.25	49.25	50.4	49.13	10.53M
September 02, 2025	51.84	51.6	50.33	52.03	51.35	9.53M
September 01, 2025	51.89	51.83	51.83	52.38	51.51	12.14M
August 29, 2025	50.84	51.88	51.88	51.89	50.84	11.83M
August 28, 2025	51.3	50.88	50.88	51.56	50.16	11.75M
August 27, 2025	52.25	51.2	51.2	52.75	51.18	13.37M
August 26, 2025	52.45	51.95	51.95	52.51	51.87	11.32M
August 25, 2025	52.81	52.43	52.43	53.1	52.21	16.79M
August 22, 2025	52.55	52.17	52.17	52.97	51.69	20.74M
August 21, 2025	50.89	51.13	51.13	51.76	50.88	13.71M
August 20, 2025	50.55	50.81	50.81	50.88	50.3	6.69M
August 19, 2025	50.42	50.68	50.68	51.1	50.3	7.69M
August 18, 2025	50.49	50.4	50.4	50.64	50.1	8.85M
August 15, 2025	50.15	50.33	50.33	50.4	49.98	5.8M
August 14, 2025	50.62	50.19	50.19	50.93	50.16	8.9M
August 13, 2025	50.95	50.59	50.59	51.08	50.53	7.27M
August 12, 2025	51.3	50.94	50.94	51.47	50.87	6.76M
August 11, 2025	51.15	51.27	51.27	51.36	50.91	4.72M
August 08, 2025	51.27	51.1	51.1	51.35	51.01	3.57M

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