Dynagreen Environmental Protection Group Co., Ltd. (601330.SS) SHH
7.87
-0.26(-3.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.87
-0.26(-3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.14 | 7.87 | 7.87 | 8.15 | 7.84 | 32.05M |
| April 02, 2026 | 8.33 | 8.13 | 8.13 | 8.46 | 8.09 | 39.95M |
| April 01, 2026 | 8.48 | 8.35 | 8.35 | 8.6 | 8.3 | 40.99M |
| March 31, 2026 | 8.68 | 8.4 | 8.4 | 8.78 | 8.39 | 58.48M |
| March 30, 2026 | 9.25 | 8.72 | 8.72 | 9.31 | 8.72 | 81.51M |
| March 27, 2026 | 9.16 | 9.69 | 9.69 | 9.87 | 8.97 | 96.07M |
| March 26, 2026 | 10.22 | 9.61 | 9.61 | 10.48 | 9.61 | 115.45M |
| March 25, 2026 | 11 | 10.68 | 10.68 | 12.2 | 10.62 | 144.69M |
| March 24, 2026 | 10.2 | 11.18 | 11.18 | 11.41 | 9.96 | 109.35M |
| March 23, 2026 | 9.49 | 10.38 | 10.38 | 10.65 | 9.3 | 99M |
| March 20, 2026 | 9.66 | 9.8 | 9.8 | 9.93 | 9.26 | 76.24M |
| March 19, 2026 | 9.04 | 9.73 | 9.73 | 10.25 | 8.88 | 97.45M |
| March 18, 2026 | 9.28 | 9.38 | 9.38 | 9.57 | 9.01 | 88.34M |
| March 17, 2026 | 8.7 | 9.7 | 9.7 | 9.9 | 8.58 | 119.73M |
| March 16, 2026 | 8.67 | 9 | 9 | 9.15 | 8.52 | 97.09M |
| March 13, 2026 | 9.2 | 8.78 | 8.78 | 9.6 | 8.71 | 118.02M |
| March 12, 2026 | 8.7 | 9.21 | 9.21 | 9.21 | 8.68 | 109.65M |
| March 11, 2026 | 7.6 | 8.37 | 8.37 | 8.37 | 7.52 | 38.19M |
| March 10, 2026 | 7.6 | 7.58 | 7.58 | 7.63 | 7.45 | 9.51M |
| March 09, 2026 | 7.52 | 7.62 | 7.62 | 7.69 | 7.52 | 17.63M |
| March 06, 2026 | 7.39 | 7.57 | 7.57 | 7.62 | 7.37 | 13.98M |
| March 05, 2026 | 7.39 | 7.44 | 7.44 | 7.47 | 7.36 | 11.71M |
| March 04, 2026 | 7.36 | 7.32 | 7.32 | 7.42 | 7.26 | 9.43M |
| March 03, 2026 | 7.33 | 7.36 | 7.36 | 7.58 | 7.33 | 18.64M |
| March 02, 2026 | 7.32 | 7.35 | 7.35 | 7.42 | 7.3 | 11.86M |
| February 27, 2026 | 7.25 | 7.44 | 7.44 | 7.46 | 7.23 | 14.26M |
| February 26, 2026 | 7.2 | 7.26 | 7.26 | 7.3 | 7.15 | 8.45M |
| February 25, 2026 | 7.16 | 7.17 | 7.17 | 7.24 | 7.14 | 7.81M |
| February 24, 2026 | 7.02 | 7.13 | 7.13 | 7.15 | 7.01 | 7.1M |
| February 13, 2026 | 7.05 | 6.99 | 0 | 7.07 | 6.96 | 5.32M |
| February 12, 2026 | 7.14 | 7.04 | 0 | 7.16 | 7.02 | 6.18M |
| February 11, 2026 | 7.1 | 7.13 | 0 | 7.15 | 7.08 | 5.11M |
| February 10, 2026 | 7.17 | 7.12 | 0 | 7.18 | 7.1 | 6.45M |
| February 09, 2026 | 7.21 | 7.16 | 0 | 7.23 | 7.12 | 7.87M |
| February 06, 2026 | 7.17 | 7.16 | 0 | 7.26 | 7.14 | 6.75M |
| February 05, 2026 | 7.22 | 7.18 | 0 | 7.25 | 7.16 | 6.17M |
| February 04, 2026 | 7.1 | 7.22 | 0 | 7.27 | 7.1 | 9.36M |
| February 03, 2026 | 7.13 | 7.15 | 0 | 7.19 | 7.09 | 10.64M |
| February 02, 2026 | 7.24 | 7.13 | 0 | 7.31 | 7.13 | 11.44M |
| January 30, 2026 | 7.23 | 7.19 | 0 | 7.26 | 7.14 | 8.98M |
| January 29, 2026 | 7.28 | 7.22 | 0 | 7.28 | 7.17 | 7.69M |
| January 28, 2026 | 7.16 | 7.26 | 0 | 7.28 | 7.14 | 8.24M |
| January 27, 2026 | 7.28 | 7.2 | 0 | 7.3 | 7.11 | 9.05M |
| January 26, 2026 | 7.23 | 7.27 | 0 | 7.34 | 7.2 | 11.61M |
| January 23, 2026 | 7.17 | 7.2 | 0 | 7.22 | 7.13 | 6.75M |
| January 22, 2026 | 7.16 | 7.17 | 0 | 7.19 | 7.12 | 7.83M |
| January 21, 2026 | 7.18 | 7.16 | 0 | 7.18 | 7.1 | 7.04M |
| January 20, 2026 | 7.09 | 7.17 | 0 | 7.19 | 7.04 | 12.2M |
| January 19, 2026 | 6.97 | 7.06 | 0 | 7.08 | 6.94 | 10.73M |
| January 16, 2026 | 6.98 | 6.93 | 0 | 6.99 | 6.91 | 6.05M |
| January 15, 2026 | 6.87 | 6.94 | 0 | 6.94 | 6.85 | 6.46M |
| January 14, 2026 | 6.96 | 6.87 | 0 | 6.97 | 6.83 | 10.43M |
| January 13, 2026 | 6.96 | 6.94 | 0 | 7.01 | 6.91 | 10.33M |
| January 12, 2026 | 6.9 | 6.95 | 0 | 6.95 | 6.86 | 7.97M |
| January 09, 2026 | 6.91 | 6.9 | 0 | 6.92 | 6.86 | 6.18M |
| January 08, 2026 | 6.84 | 6.92 | 0 | 6.93 | 6.84 | 5.3M |
| January 07, 2026 | 6.89 | 6.86 | 0 | 6.94 | 6.86 | 5.93M |
| January 06, 2026 | 6.85 | 6.89 | 0 | 6.89 | 6.82 | 8.13M |
| January 05, 2026 | 6.77 | 6.83 | 0 | 6.86 | 6.76 | 7.74M |
| December 31, 2025 | 6.74 | 6.73 | 0 | 6.76 | 6.7 | 5.01M |