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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.84	26.89	26.89	27.84	26.86	2.21M
February 12, 2026	28.36	27.85	27.85	28.67	27.61	2.62M
February 11, 2026	29.01	28.43	28.43	29.55	28.22	1.91M
February 10, 2026	29.91	29.1	29.1	29.92	28.58	4.15M
February 09, 2026	26.62	29.35	29.35	29.78	26.62	7.93M
February 06, 2026	25.81	26.13	26.13	26.18	25.38	1.25M
February 05, 2026	26.25	25.81	25.81	26.64	25.5	2.05M
February 04, 2026	26.76	26.25	26.25	27	26.11	1.49M
February 03, 2026	26.63	26.76	26.76	26.98	26.5	1.57M
February 02, 2026	27	26.6	26.6	27.63	26.52	1.66M
January 30, 2026	26.92	27.19	27.19	27.21	26.43	1.61M
January 29, 2026	28.08	27	27	28.08	26.85	2.99M
January 28, 2026	29.85	28.09	28.09	30.5	27.62	5.69M
January 27, 2026	28.75	29.83	29.83	30.49	27.6	6.45M
January 26, 2026	28.13	28.79	28.79	28.85	27.7	3.9M
January 23, 2026	27.88	27.99	27.99	28.36	27.4	2.15M
January 22, 2026	27.23	27.69	27.69	27.98	27.23	1.95M
January 21, 2026	26.96	27.37	27.37	27.56	26.55	2.13M
January 20, 2026	27.58	26.96	26.96	27.7	26.68	2.22M
January 19, 2026	28.15	27.49	27.49	28.36	27.37	2.41M
January 16, 2026	28.43	28.05	28.05	28.43	27.5	1.32M
January 15, 2026	27.32	27.82	27.82	28.06	27.29	1.94M
January 14, 2026	27.5	27.32	27.32	27.87	26.9	1.95M
January 13, 2026	27.95	27.32	27.32	28.27	27.15	1.95M
January 12, 2026	27.51	27.66	27.66	27.95	27.1	2.07M
January 09, 2026	28.03	27.48	27.48	28.25	27.08	2.24M
January 08, 2026	28.5	27.92	27.92	28.85	27.75	2.81M
January 07, 2026	26.54	28.22	28.22	28.87	26.2	5.63M
January 06, 2026	26.31	26.41	26.41	27.28	26.15	1.8M
January 05, 2026	26.69	26.32	26.32	27.06	26.21	1.83M
December 31, 2025	26.68	26.49	26.49	26.79	26.28	1.07M
December 30, 2025	27.34	26.65	26.65	27.34	26.49	1.37M
December 29, 2025	26.8	27.07	27.07	27.62	26.78	1.96M
December 26, 2025	27.56	26.88	26.88	27.56	26.26	4.82M
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

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