Skip to main content
Dongzhu Ecological Environment Protection Co., Ltd. (SHA:603359)
China flag China · Delayed Price · Currency is CNY
4.320
-0.230 (-5.05%)
Apr 30, 2026, 3:00 PM CST

SHA:603359 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264.324.324.324.324.32-5.05%371,000
Apr 29, 20264.554.554.554.554.55--
Apr 28, 20264.554.554.554.554.55-9.90%2,553,500
Apr 27, 20265.055.055.055.055.05-9.98%3,022,400
Apr 24, 20265.635.725.535.615.61-0.53%12,945,060
Apr 23, 20265.695.755.625.645.64-1.05%7,732,260
Apr 22, 20265.725.765.665.705.70-1.04%6,357,448
Apr 21, 20265.785.835.695.765.76-0.52%7,461,144
Apr 20, 20265.765.825.695.795.791.22%7,584,039
Apr 17, 20265.945.945.675.725.72-2.56%12,235,540
Apr 16, 20265.785.915.725.875.872.26%8,160,034
Apr 15, 20265.855.875.735.745.74-1.71%6,220,412
Apr 14, 20265.975.975.765.845.84-1.35%8,111,218
Apr 13, 20265.865.935.825.925.920.68%5,347,940
Apr 10, 20265.875.955.845.885.881.38%6,639,892
Apr 9, 20266.076.075.795.805.80-4.13%10,474,900
Apr 8, 20265.956.075.926.056.053.95%9,308,708
Apr 7, 20265.605.845.575.825.824.11%12,301,700
Apr 3, 20265.925.965.555.595.59-5.57%11,946,892
Apr 2, 20266.066.105.865.925.92-2.31%7,348,633
Apr 1, 20266.186.246.026.066.06-0.66%10,534,460
Mar 31, 20266.236.306.106.106.10-2.09%7,211,928
Mar 30, 20266.146.246.026.236.231.30%7,148,452
Mar 27, 20266.026.166.006.156.151.15%6,156,000
Mar 26, 20266.246.276.036.086.08-2.56%7,823,384
Mar 25, 20266.106.286.106.246.242.30%9,103,896
Mar 24, 20265.886.105.826.106.105.72%16,345,737
Mar 23, 20265.996.065.755.775.77-4.79%12,913,100
Mar 20, 20266.286.336.066.066.06-3.19%9,856,936
Mar 19, 20266.356.406.236.266.26-2.49%7,755,860
Mar 18, 20266.406.446.306.426.420.47%8,515,808
Mar 17, 20266.556.576.386.396.39-2.29%8,844,376
Mar 16, 20266.496.636.466.546.541.08%9,901,600
Mar 13, 20266.516.616.466.476.47-1.37%10,471,230
Mar 12, 20266.646.756.566.566.56-1.20%12,309,090
Mar 11, 20266.856.866.626.646.64-2.78%14,033,190
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