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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	26.04	27.56	27.56	27.71	26.02	3.03M
December 24, 2025	25.62	26.19	26.19	26.47	25.13	2.07M
December 23, 2025	25.97	25.62	25.62	26.47	25.5	1.99M
December 22, 2025	24	25.75	25.75	26.14	23.83	4.08M
December 19, 2025	22.78	23.58	23.58	23.6	22.62	3.51M
December 18, 2025	23.4	22.66	22.66	23.73	22.62	2.55M
December 17, 2025	23.61	23.4	23.4	23.84	23.09	2.74M
December 16, 2025	24.94	23.62	23.62	24.94	23.5	1.66M
December 15, 2025	24.81	24.92	24.92	25.18	24.51	696,998
December 12, 2025	25.26	24.81	24.81	25.45	24.7	1.77M
December 11, 2025	25.57	25.33	25.33	25.68	25.12	687,117
December 10, 2025	25.91	25.57	25.57	25.91	25.19	1.2M
December 09, 2025	26.39	25.8	25.8	26.39	25.65	1.15M
December 08, 2025	26.41	26.18	26.18	26.8	26.16	981,119
December 05, 2025	26.11	26.68	26.68	26.8	25.8	998,253
December 04, 2025	26.01	26.1	26.1	27.54	26.01	1.43M
December 03, 2025	26.21	26.08	26.08	26.58	26.03	828,738
December 02, 2025	27.17	26.46	26.46	27.24	26.37	1.53M
December 01, 2025	27.86	27.17	27.17	28.26	27.05	1.69M
November 28, 2025	28.17	27.9	27.9	28.33	27.6	1.48M
November 27, 2025	28.64	28.22	28.22	28.76	28.18	959,685
November 26, 2025	28.81	28.4	28.4	28.92	28.27	1.26M
November 25, 2025	28.3	28.49	28.49	28.68	28	1.53M
November 24, 2025	27.4	28.26	28.26	28.58	27.4	1.76M
November 21, 2025	28.51	27.53	27.53	28.84	27.41	2.11M
November 20, 2025	29.18	28.74	28.74	29.45	28.41	3.06M
November 19, 2025	27.05	28.82	28.82	29.25	26.91	3.87M
November 18, 2025	26.99	27.16	27.16	27.25	26.32	1.16M
November 17, 2025	26.78	26.95	26.95	27.24	26.29	1.45M
November 14, 2025	26.4	26.46	26.46	26.98	26.36	1.06M
November 13, 2025	26.91	26.48	26.48	26.91	26.42	1.04M
November 12, 2025	26.85	26.71	26.71	26.85	26.26	767,475
November 11, 2025	27.28	26.66	26.66	27.35	26.6	1.36M
November 10, 2025	26.39	27.28	27.28	27.5	26.05	1.95M
November 07, 2025	26.25	26.19	26.19	26.35	26.03	618,315
November 06, 2025	26.2	26.25	26.25	26.49	26.08	809,982
November 05, 2025	25.5	26.24	26.24	26.24	25.12	992,182
November 04, 2025	26.63	25.67	25.67	26.63	25.51	1.72M
November 03, 2025	26.86	26.63	26.63	26.99	26.21	1.18M
October 31, 2025	26.76	26.84	26.84	27.27	26.52	1.46M
October 30, 2025	28	26.84	26.84	28	26.8	2.28M
October 29, 2025	27.78	28.1	28.1	28.19	27.6	1.23M
October 28, 2025	28.09	27.95	27.95	28.18	27.56	1.12M
October 27, 2025	27.64	28.05	28.05	28.38	27.33	1.92M
October 24, 2025	27.5	27.64	27.64	27.89	27.07	1.21M
October 23, 2025	27.05	27.32	27.32	27.32	26.73	884,906
October 22, 2025	27.66	27.02	27.02	27.66	27	1.1M
October 21, 2025	27.9	27.68	27.68	27.98	27.48	1.25M
October 20, 2025	28.18	27.9	27.9	28.49	27.5	1.19M
October 17, 2025	29.3	28.1	28.1	29.4	27.89	2.26M
October 16, 2025	29.56	29.66	29.66	30.35	29.28	2.49M
October 15, 2025	28.6	29.55	29.55	29.69	28.3	2.97M
October 14, 2025	28.5	28.5	28.5	29.04	27.92	1.93M
October 13, 2025	28.39	28.49	28.49	28.69	27.36	2.4M
October 10, 2025	28.46	29.09	29.09	29.87	28.46	3.94M
October 09, 2025	28.52	28.45	28.45	29.5	28.1	1.97M
September 30, 2025	27.56	28.5	28.5	29	27.18	2.15M
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

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