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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.89	32.73	32.73	33.89	32.7	1.91M
November 06, 2025	34.2	33.55	33.55	34.5	33.3	2M
November 05, 2025	34.51	34.48	34.48	35.5	34.09	2.2M
November 04, 2025	35.38	34.22	34.22	35.64	33.75	2.79M
November 03, 2025	36.3	34.7	34.7	36.3	34.2	4.95M
October 31, 2025	32.21	34.73	34.73	34.73	31.77	3.49M
October 30, 2025	32.78	31.57	31.57	32.78	31.5	2.59M
October 29, 2025	33.49	32.79	32.79	33.49	32.66	2M
October 28, 2025	33.64	33.23	33.23	33.64	32.9	1.07M
October 27, 2025	33.19	33.34	33.34	33.6	33	1.38M
October 24, 2025	33.12	33.15	33.15	33.6	32.87	1.38M
October 23, 2025	34.15	32.96	32.96	34.16	32.64	1.92M
October 22, 2025	34.72	34.06	34.06	34.97	33.88	1.45M
October 21, 2025	33.49	34.61	34.61	35.18	33.2	1.94M
October 20, 2025	33.5	33.56	33.56	34.28	33.31	1.39M
October 17, 2025	35.07	33.5	33.5	35.22	33.5	2.47M
October 16, 2025	35.3	35.07	35.07	36.54	35.01	2.58M
October 15, 2025	33.66	35.54	35.54	35.88	33.01	5.21M
October 14, 2025	33.27	33.5	33.5	35.29	32.95	4.15M
October 13, 2025	32.83	32.91	32.91	33.45	31.13	1.79M
October 10, 2025	33.48	33.52	33.52	34.22	32.91	1.8M
October 09, 2025	34.27	33.37	33.37	34.27	33	2.5M
September 30, 2025	34.55	34.47	34.47	34.72	34.25	1.39M
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

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