EIT Environmental Development Group Co.,Ltd - 300815.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.8	26.52	26.52	28	26.49	16.51M
September 25, 2025	28.26	28.14	28.14	29.27	27.9	14.82M
September 24, 2025	28.49	28.66	28.66	29.3	27.74	17.29M
September 23, 2025	29.79	28.45	28.45	29.79	28.07	22.74M
September 22, 2025	30.02	30.38	30.38	30.56	28.99	26.92M
September 19, 2025	29	30.72	30.72	31.57	28.34	44.09M
September 18, 2025	28.02	29.16	29.16	30.39	28.02	42.99M
September 17, 2025	28.01	28.2	28.2	28.96	27.87	26.49M
September 16, 2025	27.27	28.59	28.59	28.95	27.2	39.69M
September 15, 2025	26.21	26.35	26.35	26.76	26.11	8.88M
September 12, 2025	26.77	26.26	26.26	27.08	26.23	12.9M
September 11, 2025	26.08	26.8	26.8	26.88	25.76	11.77M
September 10, 2025	26.41	26.18	26.18	26.83	26.05	10.63M
September 09, 2025	26.68	26.58	26.58	27.04	26.35	12M
September 08, 2025	26.2	27.08	27.08	27.18	26.1	15.19M
September 05, 2025	25.37	26.39	26.39	26.52	25.15	15.66M
September 04, 2025	26.55	25.36	25.36	27.18	24.81	21.44M
September 03, 2025	28.92	26.84	26.84	28.92	26.72	25.83M
September 02, 2025	27.83	29.02	29.02	29.93	26.47	44.5M
September 01, 2025	26.46	27.66	27.66	27.84	26.36	29.17M
August 29, 2025	26.78	26.51	26.51	26.79	26.3	14.72M
August 28, 2025	26.3	26.78	26.78	26.96	25.82	25.46M
August 27, 2025	27.3	26.29	26.29	27.48	26.26	20.66M
August 26, 2025	27.81	27.16	27.16	27.81	27.14	19.19M
August 25, 2025	27.2	27.66	27.66	27.85	26.88	23.22M
August 22, 2025	27.63	27.07	27.07	27.85	27	25.32M
August 21, 2025	28.65	27.48	27.48	28.67	27.34	29.01M
August 20, 2025	28.42	28.62	28.62	28.87	27.75	27.39M
August 19, 2025	30	29.07	29.07	30.55	28.31	43.01M
August 18, 2025	31.04	30.98	30.98	32.94	30.11	51.54M
August 15, 2025	30	30.48	30.48	31.5	30	48.98M
August 14, 2025	31.6	29.82	29.82	31.7	29.54	67.72M
August 13, 2025	31	33.68	33.68	35.29	30.01	111.58M
August 12, 2025	26.11	29.5	29.5	29.5	26.11	76.03M
August 11, 2025	21.41	24.58	24.58	25.64	21.41	51.26M
August 08, 2025	21.35	21.37	21.37	21.59	21.25	11.11M
August 07, 2025	21.8	21.41	21.41	21.8	21.35	15.91M
August 06, 2025	20.66	21.76	21.76	21.85	20.6	26.1M
August 05, 2025	20.17	20.65	20.65	20.8	20.15	15.94M
August 04, 2025	20	20.21	20.21	20.24	19.79	8.74M
August 01, 2025	19.8	20.07	20.07	20.12	19.78	7.84M
July 31, 2025	20.42	19.85	19.85	20.48	19.78	12.59M
July 30, 2025	20.33	20.42	20.42	20.58	20.1	13.86M
July 29, 2025	20.14	20.38	20.38	20.43	19.95	17.37M
July 28, 2025	19.54	20.55	20.55	20.85	19.36	27.51M
July 25, 2025	19.58	19.52	19.52	19.74	19.39	9.21M
July 24, 2025	19.19	19.45	19.45	19.47	19.19	8.04M
July 23, 2025	19.43	19.19	19.19	19.56	19.14	8.32M
July 22, 2025	19.47	19.34	19.34	19.48	19.21	7.54M
July 21, 2025	19.38	19.47	19.47	19.61	19.33	9.19M
July 18, 2025	19.29	19.34	19.34	19.39	19.06	8.17M
July 17, 2025	19.27	19.24	19.24	19.33	19.13	6.23M
July 16, 2025	19	19.3	19.3	19.33	18.89	9.15M
July 15, 2025	19.26	19.02	19.02	19.39	18.71	12.54M
July 14, 2025	19.31	19.31	19.31	19.49	19.2	7.63M
July 11, 2025	19.33	19.31	19.31	19.43	19.19	10.17M
July 10, 2025	19.75	19.33	19.33	19.77	19.25	17.66M
July 09, 2025	20	20.13	20.13	20.59	20	16.22M
July 08, 2025	19.83	19.99	19.99	20.06	19.76	8.39M
July 07, 2025	19.8	19.91	19.91	19.96	19.69	8.18M

EIT Environmental Development Group Co.,Ltd (300815.SZ) SHZ