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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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