Wuxi Delinhai Environmental Technology Co., Ltd. - 688069.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	25.97	25.95	25.95	26.39	25.75	908,030
February 12, 2026	26.28	26.1	26.1	26.55	25.96	948,102
February 11, 2026	26.3	26.21	26.21	26.48	25.97	1.12M
February 10, 2026	25.58	26.3	26.3	26.47	25.31	1.42M
February 09, 2026	25.09	25.5	25.5	25.55	24.68	1.09M
February 06, 2026	24.38	24.91	24.91	25.4	24.04	1.45M
February 05, 2026	24.14	24.41	24.41	24.55	24.01	865,404
February 04, 2026	24	24.33	24.33	24.65	23.85	1.34M
February 03, 2026	24.71	23.98	23.98	25.16	23.69	2.08M
February 02, 2026	23.92	24.24	24.24	25.78	23.22	3.98M
January 30, 2026	23.37	23.92	23.92	23.98	23.1	1.77M
January 29, 2026	24	23.39	23.39	24.18	23.08	827,645
January 28, 2026	24.45	24.19	24.19	24.55	23.84	1.03M
January 27, 2026	23.89	24.45	24.45	24.57	23.69	1.49M
January 26, 2026	24.75	23.97	23.97	24.75	23.7	1.7M
January 23, 2026	24.15	24.33	24.33	24.4	23.83	675,863
January 22, 2026	24.14	24.39	24.39	24.4	24.08	710,748
January 21, 2026	23.7	24.2	24.2	24.21	23.7	812,158
January 20, 2026	23.8	23.92	23.92	24.07	23.71	1.04M
January 19, 2026	23.88	23.8	23.8	24.26	23.59	1.08M
January 16, 2026	23.44	23.76	23.76	23.89	23.4	612,356
January 15, 2026	23.19	23.55	23.55	23.74	23.19	720,243
January 14, 2026	23.69	23.37	23.37	23.78	22.98	1.08M
January 13, 2026	23.48	23.69	23.69	23.87	23.1	866,709
January 12, 2026	23.34	23.48	23.48	23.66	23.04	1.16M
January 09, 2026	23.13	23.25	23.25	23.61	23	634,229
January 08, 2026	23	23.01	23.01	23.39	22.74	980,121
January 07, 2026	23.71	23.06	23.06	24.18	23.05	1.46M
January 06, 2026	23.36	23.9	23.9	23.96	22.9	1.28M
January 05, 2026	22.21	23.35	23.35	23.5	22.2	1.78M
December 31, 2025	22	22.43	22.43	22.69	21.61	923,361
December 30, 2025	21.49	21.91	21.91	21.99	21.06	882,448
December 29, 2025	21.39	21.42	21.42	21.68	21.07	520,895
December 26, 2025	21.79	21.27	21.27	21.79	21.2	550,289
December 25, 2025	21.4	21.56	21.56	21.79	21.25	519,997
December 24, 2025	21.25	21.4	21.4	21.54	20.88	454,553
December 23, 2025	21.48	21.15	21.15	21.56	21.04	685,460
December 22, 2025	21.69	21.5	21.5	21.69	21.23	787,516
December 19, 2025	21.68	21.69	21.69	21.98	21.6	651,460
December 18, 2025	21.17	21.76	21.76	22	21.11	716,976
December 17, 2025	21.21	21.33	21.33	21.33	20.63	557,312
December 16, 2025	21.8	21.11	21.11	21.8	21.03	496,105
December 15, 2025	21.19	21.56	21.56	21.74	20.98	613,299
December 12, 2025	21.38	21.23	21.23	21.88	21.01	1.06M
December 11, 2025	22	21.42	21.42	22	21.22	948,204
December 10, 2025	22.61	21.84	21.84	22.61	21.83	757,977
December 09, 2025	22.87	22.51	22.51	22.87	22.2	718,648
December 08, 2025	22.59	22.91	22.91	23	22.02	1.18M
December 05, 2025	21.53	22.58	22.58	22.72	21.18	1.16M
December 04, 2025	21.12	21.57	21.57	21.58	21.09	607,293
December 03, 2025	21.38	21.41	21.41	21.5	21.07	660,367
December 02, 2025	21.49	21.38	21.38	21.63	21.04	788,444
December 01, 2025	22.49	21.49	21.49	22.62	21.21	1.98M
November 28, 2025	21.95	22.31	22.31	22.39	21.56	855,301
November 27, 2025	21.67	21.91	21.91	22.22	21.65	765,276
November 26, 2025	21.9	21.71	21.71	22.27	21.62	666,168
November 25, 2025	21.89	22.01	22.01	22.48	21.71	842,521
November 24, 2025	21.96	21.83	21.83	21.96	21.1	1.1M
November 21, 2025	22.59	21.98	21.98	22.68	21.28	907,614
November 20, 2025	22.8	22.45	22.45	22.97	22.23	711,501

Wuxi Delinhai Environmental Technology Co., Ltd. (688069.SS) SHH