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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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