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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	23.36	22.69	22.69	23.66	22.57	779,192
November 18, 2025	23.71	23.6	23.6	23.99	23.43	679,312
November 17, 2025	23.66	23.77	23.77	23.89	23.54	622,209
November 14, 2025	23.7	23.6	23.6	24.12	23.6	826,445
November 13, 2025	23.88	23.83	23.83	23.93	23.5	905,206
November 12, 2025	23.96	23.88	23.88	24.13	23.66	573,593
November 11, 2025	23.94	23.96	23.96	24.19	23.82	643,409
November 10, 2025	24.1	23.96	23.96	24.29	23.86	647,253
November 07, 2025	24.26	24.22	24.22	24.44	23.96	727,872
November 06, 2025	24.3	24.34	24.34	24.5	24.1	536,568
November 05, 2025	24.09	24.42	24.42	24.56	23.73	1.01M
November 04, 2025	25.29	24.09	24.09	25.29	24.08	1.3M
November 03, 2025	23.46	25	25	25.14	23.28	2.89M
October 31, 2025	23.64	23.89	23.89	23.99	23.21	1.2M
October 30, 2025	23.64	23.52	23.52	24.14	23.3	1.21M
October 29, 2025	24.4	23.64	23.64	24.96	23.4	1.52M
October 28, 2025	24.5	24.7	24.7	24.79	23.9	2.82M
October 27, 2025	23.8	24.2	24.2	24.52	23.42	1.74M
October 24, 2025	23.3	23.29	23.29	23.76	23.09	591,952
October 23, 2025	23.37	23.43	23.43	23.48	22.8	1.04M
October 22, 2025	22.8	23.24	23.24	23.36	22.46	1.15M
October 21, 2025	22.18	22.82	22.82	22.92	21.94	918,217
October 20, 2025	22.59	22.23	22.23	22.59	21.68	1.03M
October 17, 2025	22.19	21.97	21.97	22.2	21.54	534,035
October 16, 2025	22.88	22.37	22.37	22.9	22.01	658,729
October 15, 2025	22.28	22.9	22.9	23.17	22.19	1.13M
October 14, 2025	22.3	22.78	22.78	23.42	22.3	1.2M
October 13, 2025	21.39	22.17	22.17	22.38	21.11	1.15M
October 10, 2025	21.96	22.19	22.19	22.38	21.51	845,211
October 09, 2025	22.36	21.98	21.98	22.47	21.65	783,798
September 30, 2025	22.48	22.25	22.25	22.49	22.08	490,498
September 29, 2025	22.37	22.37	22.37	22.59	22.02	889,951
September 26, 2025	22.37	22.26	22.26	22.53	21.81	493,788
September 25, 2025	22.55	22.28	22.08	22.62	22.16	590,902
September 24, 2025	22.19	22.45	22.25	22.55	22.01	1.02M
September 23, 2025	21.71	22.19	21.99	22.45	21.17	1.04M
September 22, 2025	22.06	21.92	21.92	22.34	21.7	731,438
September 19, 2025	22.46	21.87	21.87	22.6	21.76	826,811
September 18, 2025	22.42	22.46	22.46	22.61	22	1.12M
September 17, 2025	22.37	22.36	22.36	22.74	22.29	771,598
September 16, 2025	22.99	22.37	22.37	22.99	22.2	734,577
September 15, 2025	22.39	22.56	22.56	22.7	22.01	726,819
September 12, 2025	23.04	22.39	22.39	23.07	22.28	701,610
September 11, 2025	22.17	22.65	22.65	22.79	21.92	765,459
September 10, 2025	23.13	22.28	22.28	23.13	22.28	1.2M
September 09, 2025	23.35	23.02	23.02	23.72	22.12	2.26M
September 08, 2025	21.46	22.45	22.45	22.46	20.85	1.57M
September 05, 2025	21.19	21.2	21.2	21.55	20.51	1.91M
September 04, 2025	21.41	20.99	20.99	21.57	20.84	1.24M

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