Dongzhu Ecological Environment Protection Co.,Ltd (603359.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603359.SS Historical Return
If you invested ¥1000 in Dongzhu Ecological Environment Protection Co.,Ltd (603359.SS) since IPO date, it would be worth ¥190.02 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥209.61, while ¥1000 invested 1 year ago would be worth ¥376.77. This corresponds to total returns of -81%, -79.04%, -62.32%, respectively, with annualized returns of -17.18%, -26.83%, -62.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603359.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 2.62 | 2.51 | 2.51 | 2.63 | 2.5 | 8.05M |
| June 17, 2026 | 2.69 | 2.62 | 2.62 | 2.73 | 2.61 | 6.65M |
| June 16, 2026 | 2.63 | 2.71 | 2.71 | 2.73 | 2.56 | 10.56M |
| June 15, 2026 | 2.6 | 2.64 | 2.64 | 2.73 | 2.6 | 7.25M |
| June 12, 2026 | 2.6 | 2.62 | 2.62 | 2.65 | 2.55 | 7.68M |
| June 11, 2026 | 2.59 | 2.57 | 2.57 | 2.61 | 2.5 | 10.15M |
| June 10, 2026 | 2.71 | 2.61 | 2.61 | 2.75 | 2.61 | 12.13M |
| June 09, 2026 | 2.84 | 2.75 | 2.75 | 2.91 | 2.75 | 11.92M |
| June 08, 2026 | 2.75 | 2.8 | 2.8 | 2.93 | 2.74 | 10.91M |
| June 05, 2026 | 2.77 | 2.86 | 2.86 | 2.94 | 2.77 | 14.95M |
| June 04, 2026 | 2.85 | 2.8 | 2.8 | 2.96 | 2.79 | 14.34M |
| June 03, 2026 | 3 | 2.91 | 2.91 | 3.16 | 2.9 | 21.97M |
| June 02, 2026 | 3 | 3.01 | 3.01 | 3.1 | 2.97 | 18.82M |
| June 01, 2026 | 2.79 | 2.98 | 2.98 | 2.98 | 2.75 | 17.66M |
| May 29, 2026 | 2.78 | 2.84 | 2.84 | 2.92 | 2.76 | 18.23M |
| May 28, 2026 | 2.82 | 2.79 | 2.79 | 2.88 | 2.78 | 19.37M |
| May 27, 2026 | 2.79 | 2.74 | 2.74 | 2.79 | 2.66 | 17.52M |
| May 26, 2026 | 2.89 | 2.8 | 2.8 | 2.9 | 2.8 | 15.33M |
| May 25, 2026 | 3.09 | 2.95 | 2.95 | 3.13 | 2.95 | 12.76M |
| May 22, 2026 | 3.11 | 3.1 | 3.1 | 3.15 | 3.05 | 8.86M |
| May 21, 2026 | 3.21 | 3.1 | 3.1 | 3.23 | 3.09 | 14.71M |
| May 20, 2026 | 3.45 | 3.25 | 3.25 | 3.45 | 3.21 | 22.32M |
| May 19, 2026 | 3.34 | 3.36 | 3.36 | 3.36 | 3.3 | 7.94M |
| May 18, 2026 | 3.1 | 3.2 | 3.2 | 3.25 | 3.08 | 16.35M |
| May 15, 2026 | 3.31 | 3.2 | 3.2 | 3.33 | 3.2 | 24.17M |
| May 14, 2026 | 3.55 | 3.37 | 3.37 | 3.55 | 3.37 | 32.97M |
| May 13, 2026 | 3.39 | 3.55 | 3.55 | 3.55 | 3.29 | 55.27M |
| May 12, 2026 | 3.34 | 3.43 | 3.43 | 3.49 | 3.34 | 84.82M |
| May 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.02M |
| May 08, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 528,000 |
| May 07, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 267,300 |
| May 06, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 177,800 |
| April 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 371,000 |
| April 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.55M |
| April 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.02M |
| April 24, 2026 | 5.63 | 5.61 | 5.61 | 5.72 | 5.53 | 12.95M |
| April 23, 2026 | 5.69 | 5.64 | 5.64 | 5.75 | 5.62 | 7.73M |
| April 22, 2026 | 5.72 | 5.7 | 5.7 | 5.76 | 5.66 | 6.36M |
| April 21, 2026 | 5.78 | 5.76 | 5.76 | 5.83 | 5.69 | 7.46M |
| April 20, 2026 | 5.76 | 5.79 | 5.79 | 5.82 | 5.69 | 7.58M |
| April 17, 2026 | 5.94 | 5.72 | 5.72 | 5.94 | 5.67 | 12.24M |
| April 16, 2026 | 5.78 | 5.87 | 5.87 | 5.91 | 5.72 | 8.16M |
| April 15, 2026 | 5.85 | 5.74 | 5.74 | 5.87 | 5.73 | 6.22M |
| April 14, 2026 | 5.97 | 5.84 | 5.84 | 5.97 | 5.76 | 8.11M |
| April 13, 2026 | 5.86 | 5.92 | 5.92 | 5.93 | 5.82 | 5.35M |
| April 10, 2026 | 5.87 | 5.88 | 5.88 | 5.95 | 5.84 | 6.64M |
| April 09, 2026 | 6.07 | 5.8 | 5.8 | 6.07 | 5.79 | 10.47M |
| April 08, 2026 | 5.95 | 6.05 | 6.05 | 6.07 | 5.92 | 9.31M |
| April 07, 2026 | 5.6 | 5.82 | 5.82 | 5.84 | 5.57 | 12.3M |
| April 03, 2026 | 5.92 | 5.59 | 5.59 | 5.96 | 5.55 | 11.95M |
| April 02, 2026 | 6.06 | 5.92 | 5.92 | 6.1 | 5.86 | 7.35M |
| April 01, 2026 | 6.18 | 6.06 | 6.06 | 6.24 | 6.02 | 10.53M |
| March 31, 2026 | 6.23 | 6.1 | 6.1 | 6.3 | 6.1 | 7.21M |
| March 30, 2026 | 6.14 | 6.23 | 6.23 | 6.24 | 6.02 | 7.15M |
| March 27, 2026 | 6.02 | 6.15 | 6.15 | 6.16 | 6 | 6.16M |
| March 26, 2026 | 6.24 | 6.08 | 6.08 | 6.27 | 6.03 | 7.82M |
| March 25, 2026 | 6.1 | 6.24 | 6.24 | 6.28 | 6.1 | 9.1M |
| March 24, 2026 | 5.88 | 6.1 | 6.1 | 6.1 | 5.82 | 16.35M |
| March 23, 2026 | 5.99 | 5.77 | 5.77 | 6.06 | 5.75 | 12.91M |
| March 20, 2026 | 6.28 | 6.06 | 6.06 | 6.33 | 6.06 | 9.86M |
AD
