Daqian Ecology&Environment Group Co.,Ltd. - 603955.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	34.89	34.25	34.25	35.09	33.9	1.8M
September 26, 2025	35.3	34.89	34.89	35.66	34.8	1.88M
September 25, 2025	35.49	35.57	35.57	36.06	35.12	1.75M
September 24, 2025	35.6	35.58	35.58	36.16	35.22	1.91M
September 23, 2025	36.04	35.55	35.55	36.5	34.96	2.29M
September 22, 2025	37.07	35.92	35.92	37.07	35.72	2.68M
September 19, 2025	38.3	37.09	37.09	38.3	36.6	2.85M
September 18, 2025	38	38.39	38.39	39.5	37.51	4.16M
September 17, 2025	39.34	38.54	38.54	39.61	38.33	3.8M
September 16, 2025	37.2	38.52	38.52	39.29	37.05	4.74M
September 15, 2025	37.12	37.17	37.17	37.7	36.86	2.84M
September 12, 2025	36.65	37.11	37.11	37.65	36.65	2.3M
September 11, 2025	37.02	37.12	37.12	37.47	37	2.03M
September 10, 2025	38	37.39	37.39	38	37.1	2.22M
September 09, 2025	38.38	37.65	37.65	38.42	37.3	2.48M
September 08, 2025	37.5	38.23	38.23	38.8	37.3	4.45M
September 05, 2025	36.53	37.1	37.1	37.18	35.91	2.52M
September 04, 2025	36.21	36.73	36.73	38	36.21	4.22M
September 03, 2025	37.44	36.42	36.42	37.99	36.3	2.85M
September 02, 2025	37.93	37.44	37.44	37.94	36.51	3.62M
September 01, 2025	39.02	37.93	37.93	39.02	37.63	4.54M
August 29, 2025	38.42	39.01	39.01	39.99	38.08	5.22M
August 28, 2025	38.28	38.3	38.3	38.52	37.2	5.15M
August 27, 2025	38.99	37.9	37.9	39	37.88	4.08M
August 26, 2025	39.49	38.79	38.79	40.21	38.61	5.09M
August 25, 2025	39.18	39.13	39.13	39.18	37	6.08M
August 22, 2025	38.81	39	39	39.58	38.38	3.87M
August 21, 2025	39.42	38.9	38.9	39.97	38.55	4.12M
August 20, 2025	39.67	39.36	39.36	39.99	38.7	5.39M
August 19, 2025	40.81	39.95	39.95	40.87	39.85	5.83M
August 18, 2025	43.28	40.41	40.41	43.4	39.53	10.65M
August 15, 2025	44.87	42.93	42.93	45.05	42.69	11.07M
August 14, 2025	39.39	43.35	43.35	43.35	39.21	8.18M
August 13, 2025	39.85	39.41	39.41	39.86	38.36	6.83M
August 12, 2025	37.55	39.85	39.85	40	37.55	7.19M
August 11, 2025	35.78	37.54	37.54	38	35.78	5.2M
August 08, 2025	36.94	36.5	36.5	37.36	36.25	4.43M
August 07, 2025	35.05	37.18	37.18	37.9	34.81	8.6M
August 06, 2025	35.28	35.05	35.05	35.35	34.78	3.39M
August 05, 2025	34.99	35.09	35.09	35.5	34.6	3.69M
August 04, 2025	33.81	35.02	35.02	35.6	33.35	6.7M
August 01, 2025	33.81	33.99	33.99	34.19	33.33	3.47M
July 31, 2025	33.2	33.8	33.8	34.08	33.11	3.43M
July 30, 2025	33.98	33.37	33.37	34.12	33.22	3.01M
July 29, 2025	34.33	33.97	33.97	34.33	33.23	4.97M
July 28, 2025	33.56	34.44	34.44	34.61	33.5	5.98M
July 25, 2025	33.14	33.49	33.49	33.98	32.96	2.77M
July 24, 2025	33	33.14	33.14	33.5	32.76	3.45M
July 23, 2025	33.27	33.28	33.28	34.4	32.7	4.68M
July 22, 2025	34.4	33.44	33.44	34.4	33.37	3.84M
July 21, 2025	33.41	34.36	34.36	34.8	33.41	6.37M
July 18, 2025	33.68	33.19	33.19	33.68	33.1	3.31M
July 17, 2025	33.99	33.5	33.5	34.83	33.21	7.64M
July 16, 2025	35.09	34.76	34.76	36.5	34.5	11.76M
July 15, 2025	33.63	33.96	33.96	34.06	32.32	6.99M
July 14, 2025	33.35	33.63	33.63	34.83	33.21	11.38M
July 11, 2025	30.96	33.99	33.99	33.99	30.96	12.22M
July 10, 2025	30.78	30.9	30.9	31.5	30.6	4.57M
July 09, 2025	32.31	30.78	30.78	32.37	30.6	8.38M
July 08, 2025	31.5	32.12	32.12	32.81	31.01	9.29M

Daqian Ecology&Environment Group Co.,Ltd. (603955.SS) SHH