Skip to main content
Dongzhu Ecological Environment Protection Co., Ltd. (SHA:603359)
China flag China · Delayed Price · Currency is CNY
6.83
+0.14 (2.09%)
At close: Mar 10, 2026

SHA:603359 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.756.856.726.836.832.09%9,049,251
Mar 9, 20266.756.806.586.696.69-1.91%11,158,740
Mar 6, 20266.596.846.586.826.823.18%11,097,374
Mar 5, 20266.696.746.616.616.61-0.30%10,404,930
Mar 4, 20266.616.646.486.636.631.07%11,923,060
Mar 3, 20266.796.906.566.566.56-3.39%14,127,110
Mar 2, 20266.997.006.786.796.79-5.03%20,522,470
Feb 27, 20267.227.357.127.157.15-0.56%24,614,560
Feb 26, 20267.057.277.047.197.192.28%25,035,300
Feb 25, 20267.007.087.007.037.030.43%9,691,340
Feb 24, 20266.947.026.867.007.001.16%11,083,290
Feb 13, 20266.917.056.916.926.920.14%10,621,880
Feb 12, 20267.237.286.916.916.91-3.49%18,524,200
Feb 11, 20267.057.236.987.167.160.85%19,795,020
Feb 10, 20266.987.216.927.107.101.72%20,735,560
Feb 9, 20266.876.996.856.986.982.35%11,812,690
Feb 6, 20266.786.886.746.826.820.29%8,857,200
Feb 5, 20266.736.896.726.806.800.74%12,131,200
Feb 4, 20266.766.796.706.756.75-0.15%8,260,556
Feb 3, 20266.696.766.636.766.761.81%9,913,432
Feb 2, 20266.666.746.606.646.64-1.63%10,431,210
Jan 30, 20266.736.776.666.756.750.45%8,888,024
Jan 29, 20266.726.836.666.726.72-1.03%10,820,780
Jan 28, 20266.926.966.786.796.79-2.44%13,596,164
Jan 27, 20267.017.036.796.966.96-0.85%16,647,980
Jan 26, 20267.187.216.987.027.02-2.23%17,021,180
Jan 23, 20267.087.187.087.187.181.27%14,842,580
Jan 22, 20267.017.106.977.097.091.14%13,870,300
Jan 21, 20267.057.106.987.017.01-0.71%13,512,180
Jan 20, 20267.087.187.007.067.06-0.42%17,002,370
Jan 19, 20266.917.156.897.097.09-2.21%23,843,360
Jan 16, 20267.487.497.247.257.25-2.55%24,844,942
Jan 15, 20267.727.737.427.447.44-4.86%39,456,855
Jan 14, 20267.618.027.567.827.82-1.01%61,148,950
Jan 13, 20267.908.287.907.907.90-10.02%68,223,384
Jan 12, 20268.788.788.788.788.78-9.95%8,345,400
Jan 9, 20269.4510.089.459.759.751.56%54,077,476
Jan 8, 20269.089.778.999.609.605.61%53,693,200
Jan 7, 20269.119.338.989.099.09-0.87%32,316,280
Jan 6, 20269.019.268.939.179.170.88%40,507,104
Jan 5, 20269.549.558.999.099.09-4.72%54,919,566
Dec 31, 202510.5010.509.319.549.54-4.31%90,742,850
Dec 30, 20258.899.978.809.979.9710.04%60,279,150
Dec 29, 20258.809.168.809.069.064.38%40,629,880
Dec 26, 20258.658.758.528.688.680.46%23,399,990
Dec 25, 20258.208.858.188.648.645.11%30,876,020
Dec 24, 20258.158.318.018.228.221.99%12,126,836
Dec 23, 20258.528.548.058.068.06-5.40%20,796,775
Dec 22, 20258.658.768.518.528.52-0.12%17,592,140
Dec 19, 20258.228.798.228.538.534.79%28,097,000
Dec 18, 20258.008.367.918.148.141.37%17,133,900
Dec 17, 20258.448.537.818.038.03-4.74%25,567,270
Dec 16, 20258.428.658.298.438.43-0.94%19,102,392
Dec 15, 20258.318.698.118.518.510.71%22,197,150
Dec 12, 20258.558.838.438.458.45-1.74%27,878,730
Dec 11, 20258.858.858.598.608.60-2.71%26,029,960
Dec 10, 20259.219.218.838.848.84-3.70%40,907,870
Dec 9, 20258.899.708.739.189.183.73%61,345,232
Dec 8, 20258.709.158.658.858.853.03%62,123,200
Dec 5, 20258.738.868.358.598.59-1.60%66,896,290
Dec 4, 20257.988.737.918.738.739.95%67,400,180
Dec 3, 20258.338.357.947.947.94-4.11%17,460,630
Dec 2, 20258.448.468.178.288.28-0.48%24,595,570
Dec 1, 20257.968.457.968.328.324.26%27,315,620
Nov 28, 20257.918.107.807.987.982.31%16,860,680
Nov 27, 20257.737.927.607.807.801.04%13,994,900
Nov 26, 20258.008.157.727.727.72-2.40%15,706,640
Nov 25, 20257.658.317.607.917.912.33%22,356,950
Nov 24, 20257.537.807.537.737.733.07%13,018,000
Nov 21, 20257.887.967.507.507.50-5.18%13,176,280
Nov 20, 20257.988.037.887.917.91-0.50%7,465,944
Nov 19, 20258.218.227.937.957.95-3.40%12,151,560
Nov 18, 20258.288.288.128.238.23-0.72%11,399,090
Nov 17, 20258.318.408.278.298.29-0.96%9,644,928
Nov 14, 20258.468.608.378.378.37-2.33%12,937,900
Nov 13, 20258.438.708.408.578.571.06%15,640,610
Nov 12, 20258.638.748.408.488.48-3.75%22,047,610
Nov 11, 20258.469.158.458.818.813.28%33,507,570
Nov 10, 20258.368.758.358.538.532.77%19,795,030
Nov 7, 20258.228.368.208.308.300.48%11,536,660
Nov 6, 20258.478.478.238.268.26-2.13%14,851,820
Nov 5, 20258.388.538.338.448.44-0.71%12,214,070
Nov 4, 20258.578.698.458.508.50-1.85%11,625,920
Nov 3, 20258.568.678.498.668.661.29%12,724,900
Oct 31, 20258.508.598.488.558.550.23%11,669,180
Oct 30, 20258.738.778.518.538.53-3.51%20,145,640
Oct 29, 20259.129.128.818.848.84-2.86%23,267,700
Oct 28, 20259.129.158.969.109.10-1.52%30,800,230
Oct 27, 20259.509.509.009.249.24-3.55%54,628,680
Oct 24, 20258.959.588.819.589.589.99%27,855,810
Oct 23, 20258.778.798.598.718.71-1.25%12,524,380
Oct 22, 20258.999.128.768.828.82-3.71%20,767,780
Oct 21, 20258.809.248.689.169.164.69%24,399,950
Oct 20, 20258.578.788.578.758.752.34%12,666,840
Oct 17, 20258.638.858.498.558.55-0.81%14,639,500
Oct 16, 20258.898.948.568.628.62-2.93%14,306,860
Oct 15, 20258.778.958.738.888.881.25%11,557,720
Oct 14, 20258.999.258.758.778.77-1.79%19,889,080
Oct 13, 20258.459.048.378.938.930.56%19,462,180
Oct 10, 20259.099.278.858.888.88-1.77%20,145,830