Qingdao Daneng Environmental Protection Equipment Co., Ltd. - 688501.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	27.32	27.42	27.42	27.68	26.8	1.26M
September 26, 2025	27.51	27.46	27.46	27.99	27.21	1.69M
September 25, 2025	27.81	27.76	27.76	28.59	27.53	1.31M
September 24, 2025	27.29	27.77	27.77	27.77	27.29	1.22M
September 23, 2025	27.75	27.49	27.49	27.86	26.38	2.25M
September 22, 2025	27.93	27.73	27.73	28.12	27.35	1.95M
September 19, 2025	28.16	27.98	27.98	28.48	27.8	1.35M
September 18, 2025	28.51	28.07	28.07	28.9	27.9	1.7M
September 17, 2025	29	28.78	28.78	29.68	28.5	1.63M
September 16, 2025	28.35	28.88	28.88	28.99	28.12	1.61M
September 15, 2025	28.95	28.35	28.35	29.2	28.02	1.96M
September 12, 2025	29.78	28.99	28.99	30.18	28.79	2.17M
September 11, 2025	29.12	30.07	30.07	30.3	28.9	2.76M
September 10, 2025	29.38	29.22	29.22	29.78	28.95	1.18M
September 09, 2025	29.41	29.45	29.45	29.88	28.85	1.66M
September 08, 2025	29.5	29.27	29.27	29.56	28.8	1.81M
September 05, 2025	28.65	29.28	29.28	29.28	28.33	1.65M
September 04, 2025	29	28.45	28.45	29.24	28	2M
September 03, 2025	30.08	28.92	28.92	30.4	28.71	2.28M
September 02, 2025	30.43	30.08	30.08	30.88	29.68	2.24M
September 01, 2025	31.14	30.64	30.64	31.74	30.41	3.62M
August 29, 2025	32.7	31.78	31.78	32.89	31.51	3.25M
August 28, 2025	32	32.7	32.7	32.98	29.8	6.88M
August 27, 2025	30.89	32	32	32.94	30.82	5.1M
August 26, 2025	31.2	30.66	30.66	31.2	30.32	2.91M
August 25, 2025	31.22	31.19	31.19	31.51	30.35	3.29M
August 22, 2025	31.3	31.22	31.22	32.1	30.98	2.33M
August 21, 2025	32.01	31.33	31.33	32.7	31.13	2.76M
August 20, 2025	31.7	32.19	32.19	32.58	30.98	2.95M
August 19, 2025	30.81	31.82	31.82	32.16	30.52	3.02M
August 18, 2025	30.91	30.77	30.77	31.17	30.63	2.59M
August 15, 2025	30.36	30.89	30.89	31.3	30.3	2.27M
August 14, 2025	30.92	30.63	30.63	31.34	30.43	2.55M
August 13, 2025	30.86	30.91	30.91	31.47	30.7	2.8M
August 12, 2025	31.6	30.68	30.68	31.8	30.33	3.3M
August 11, 2025	29.8	31.22	31.22	32	29.66	4.67M
August 08, 2025	29.02	29.66	29.66	29.79	28.9	2.47M
August 07, 2025	28.94	29.15	29.15	29.55	28.65	2.92M
August 06, 2025	29.3	28.79	28.79	29.3	28.55	2.96M
August 05, 2025	28.2	29.39	29.39	29.47	28.2	4.35M
August 04, 2025	27.35	28	28	28	27.12	2.95M
August 01, 2025	26.25	27.29	27.29	27.64	25.96	4.99M
July 31, 2025	26.21	25.9	25.9	26.43	25.87	1.48M
July 30, 2025	26.13	26.13	26.13	26.33	25.86	1.45M
July 29, 2025	26.6	26.15	26.15	26.6	26.01	1.57M
July 28, 2025	26.53	26.66	26.66	26.93	26.03	1.92M
July 25, 2025	26.1	26.5	26.5	26.5	25.75	1.65M
July 24, 2025	26.33	25.94	25.94	26.5	25.82	2.29M
July 23, 2025	26.68	26.33	26.33	26.89	26.3	1.59M
July 22, 2025	26.85	26.77	26.77	27.54	26.59	2.33M
July 21, 2025	26.9	27.03	27.03	27.1	26.58	1.95M
July 18, 2025	26.98	26.9	26.9	27.19	26.66	2.11M
July 17, 2025	27.7	26.88	26.88	27.71	26.77	3.03M
July 16, 2025	27.86	27.6	27.6	27.88	27.11	3.52M
July 15, 2025	30.14	28.18	28.18	30.14	27.86	6.31M
July 14, 2025	28.01	29.85	29.85	30.3	28.01	7.2M
July 11, 2025	28.1	27.81	27.81	28.18	27.6	1.72M
July 10, 2025	28.47	27.93	27.93	28.75	27.72	2.25M
July 09, 2025	28.6	28.4	28.4	28.66	27.81	2.25M
July 08, 2025	27.67	28.29	28.29	28.49	27.29	2.71M

Qingdao Daneng Environmental Protection Equipment Co., Ltd. (688501.SS) SHH