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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.82	13.86	13.86	14.08	13.7	18.49M
November 06, 2025	13.59	13.92	13.92	14.04	13.56	29.21M
November 05, 2025	13.4	13.56	13.56	13.65	13.35	16.09M
November 04, 2025	13.7	13.54	13.54	13.7	13.35	21.16M
November 03, 2025	13.93	13.73	13.73	14.03	13.5	22.34M
October 31, 2025	13.9	13.79	13.79	14.16	13.78	23.06M
October 30, 2025	14.31	13.96	13.96	14.31	13.87	24.83M
October 29, 2025	13.76	14.26	14.26	14.35	13.75	32.28M
October 28, 2025	14.02	13.81	13.81	14.1	13.71	25.18M
October 27, 2025	13.89	14.05	14.05	14.49	13.75	46.74M
October 24, 2025	13.44	13.54	13.54	13.56	13.31	22.1M
October 23, 2025	13.53	13.39	13.39	13.55	13.12	16.07M
October 22, 2025	13.35	13.48	13.48	13.73	13.2	22.62M
October 21, 2025	13.4	13.41	13.41	13.53	13.3	13.65M
October 20, 2025	13.31	13.34	13.34	13.45	13.18	13.64M
October 17, 2025	13.65	13.1	13.1	13.7	13.08	21.89M
October 16, 2025	13.91	13.64	13.64	13.94	13.59	16.91M
October 15, 2025	13.53	13.95	13.95	14.17	13.43	24.45M
October 14, 2025	13.94	13.51	13.51	14.14	13.45	23.28M
October 13, 2025	13.75	13.95	13.95	14.04	13.7	25.26M
October 10, 2025	14.6	14.34	14.34	14.63	14.29	25.53M
October 09, 2025	14.31	14.72	14.72	14.82	14.14	40.88M
September 30, 2025	14.52	14.23	14.23	14.55	14.2	23.99M
September 29, 2025	14.46	14.52	14.52	15.05	14.38	42.19M
September 26, 2025	14.11	13.98	13.98	14.28	13.94	32.52M
September 25, 2025	14.65	14.34	14.34	15.2	14.31	43.42M
September 24, 2025	14.8	14.68	14.68	14.89	14.47	39.13M
September 23, 2025	14.89	14.99	14.99	15.55	14.59	59.71M
September 22, 2025	13.67	14.8	14.8	15	13.67	71.13M
September 19, 2025	13.68	13.67	13.67	14.06	13.55	61.73M
September 18, 2025	12.91	13.8	13.8	14.21	12.87	105.12M
September 17, 2025	12.83	12.92	12.92	13.04	12.78	31.77M
September 16, 2025	12.8	12.84	12.84	12.93	12.65	24.25M
September 15, 2025	12.61	12.75	12.75	12.86	12.56	23.36M
September 12, 2025	12.75	12.55	12.55	12.83	12.53	21.94M
September 11, 2025	12.8	12.8	12.8	12.9	12.5	27.1M
September 10, 2025	12.65	12.56	12.56	12.78	12.52	12.73M
September 09, 2025	12.93	12.65	12.65	12.95	12.59	20.29M
September 08, 2025	12.42	12.98	12.98	13.13	12.37	40M
September 05, 2025	12.2	12.39	12.39	12.4	12.15	17.35M
September 04, 2025	12.39	12.13	12.13	12.47	12	18.58M
September 03, 2025	12.61	12.37	12.37	12.65	12.32	15.75M
September 02, 2025	12.8	12.57	12.57	12.82	12.44	22.17M
September 01, 2025	13.07	12.73	12.73	13.13	12.68	37.98M
August 29, 2025	13.21	13.09	13.09	13.37	12.96	29.03M
August 28, 2025	12.96	13.23	13.23	13.26	12.81	30.73M
August 27, 2025	13.38	12.87	12.87	13.52	12.87	34.47M
August 26, 2025	13.55	13.38	13.38	13.55	13.32	26.65M
August 25, 2025	13.46	13.57	13.57	13.85	13.34	57.9M
August 22, 2025	13.26	13.27	13.27	13.42	13.2	27.48M
August 21, 2025	13.63	13.28	13.28	13.66	13.19	43.31M
August 20, 2025	13.35	13.49	13.49	13.54	13.25	36.27M
August 19, 2025	13.84	13.49	13.49	14.09	13.46	64.51M
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

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