Zhejiang Dun'an Artificial Environment Co., Ltd - 002011.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.77	13.82	13.82	14.16	13.53	112.35M
August 15, 2025	12.31	13.56	13.56	13.56	12.3	81.17M
August 14, 2025	12.68	12.33	12.33	12.7	12.28	20.71M
August 13, 2025	12.49	12.51	12.51	12.83	12.35	24.04M
August 12, 2025	12.51	12.49	12.49	12.65	12.41	15.87M
August 11, 2025	12.5	12.42	12.42	12.53	12.36	13.13M
August 08, 2025	12.1	12.45	12.45	12.49	12.07	18.98M
August 07, 2025	12.21	12.1	12.1	12.26	12.04	11.28M
August 06, 2025	11.86	12.15	12.15	12.32	11.86	24.21M
August 05, 2025	11.74	11.85	11.85	11.87	11.74	16.58M
August 04, 2025	11.49	11.74	11.74	11.74	11.47	11.71M
August 01, 2025	11.42	11.52	11.52	11.6	11.4	9.29M
July 31, 2025	11.56	11.41	11.41	11.68	11.38	11.96M
July 30, 2025	11.55	11.61	11.61	11.63	11.52	12.12M
July 29, 2025	11.73	11.56	11.56	11.74	11.49	14.47M
July 28, 2025	11.72	11.74	11.74	11.82	11.69	12.32M
July 25, 2025	11.87	11.73	11.73	11.87	11.7	14.26M
July 24, 2025	11.73	11.87	11.87	11.99	11.7	18.61M
July 23, 2025	11.75	11.73	11.73	11.9	11.71	14.42M
July 22, 2025	11.76	11.75	11.75	11.76	11.61	12.31M
July 21, 2025	11.64	11.73	11.73	11.74	11.62	11.95M
July 18, 2025	11.7	11.66	11.66	11.73	11.61	8.15M
July 17, 2025	11.63	11.64	11.64	11.74	11.57	11.4M
July 16, 2025	11.62	11.64	11.64	11.72	11.57	9.75M
July 15, 2025	11.57	11.59	11.59	11.66	11.5	8.99M
July 14, 2025	11.65	11.58	11.58	11.67	11.55	9.92M
July 11, 2025	11.65	11.63	11.63	11.68	11.57	8.15M
July 10, 2025	11.71	11.65	11.65	11.74	11.57	8.62M
July 09, 2025	11.85	11.71	11.71	11.9	11.67	9.94M
July 08, 2025	11.92	11.85	11.85	11.95	11.74	9.55M
July 07, 2025	11.72	11.85	11.85	11.95	11.69	13.41M
July 04, 2025	11.65	11.6	11.6	11.71	11.58	6.15M
July 03, 2025	11.61	11.63	11.63	11.66	11.57	5.76M
July 02, 2025	11.66	11.6	11.6	11.69	11.54	5.01M
July 01, 2025	11.58	11.6	11.6	11.62	11.54	5.23M
June 30, 2025	11.56	11.6	11.6	11.63	11.51	5.88M
June 27, 2025	11.6	11.55	11.55	11.65	11.54	5.73M
June 26, 2025	11.56	11.59	11.59	11.69	11.52	7.55M
June 25, 2025	11.5	11.59	11.59	11.72	11.43	13.2M
June 24, 2025	11.17	11.44	11.44	11.46	11.16	13.18M
June 23, 2025	11.06	11.14	11.14	11.19	10.99	6.1M
June 20, 2025	11.1	11.08	11.08	11.24	11.05	5.74M
June 19, 2025	11.18	11.1	11.1	11.24	11.05	7.77M
June 18, 2025	11.18	11.18	11.18	11.26	11.16	4.74M
June 17, 2025	11.21	11.22	11.22	11.25	11.17	5.11M
June 16, 2025	11.24	11.21	11.21	11.28	11.18	5.97M
June 13, 2025	11.24	11.25	11.25	11.31	11.19	7.83M
June 12, 2025	11.33	11.27	11.27	11.36	11.22	6.39M
June 11, 2025	11.3	11.33	11.33	11.49	11.27	7.35M
June 10, 2025	11.36	11.3	11.3	11.46	11.16	9.92M
June 09, 2025	11.37	11.33	11.33	11.39	11.28	9.84M
June 06, 2025	11.52	11.38	11.38	11.54	11.26	10.82M
June 05, 2025	11.39	11.52	11.52	11.53	11.34	6.69M
June 04, 2025	11.38	11.39	11.39	11.53	11.26	8.04M
June 03, 2025	11.2	11.28	11.28	11.4	11.15	7.44M
May 30, 2025	11.38	11.27	11.27	11.4	11.21	5.76M
May 29, 2025	11.25	11.42	11.42	11.49	11.21	6.61M
May 28, 2025	11.31	11.24	11.24	11.34	11.19	6.29M
May 27, 2025	11.38	11.29	11.29	11.45	11.21	6.26M
May 26, 2025	11.46	11.37	11.37	11.49	11.31	5.78M

Zhejiang Dun'an Artificial Environment Co., Ltd (002011.SZ) SHZ