Daqian Ecology&Environment Group Co.,Ltd. (SHA:603955)
China
· Delayed Price · Currency is CNY 28.98
+0.05 (0.17%)
At close: Mar 10, 2026
SHA:603955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 28.93 | 29.72 | 28.80 | 28.98 | 28.98 | 0.17% | 1,771,870 |
| Mar 9, 2026 | 28.89 | 29.17 | 28.15 | 28.93 | 28.93 | -0.03% | 1,729,900 |
| Mar 6, 2026 | 28.88 | 29.25 | 28.72 | 28.94 | 28.94 | -0.14% | 1,058,800 |
| Mar 5, 2026 | 28.61 | 29.50 | 28.41 | 28.98 | 28.98 | 2.77% | 1,755,850 |
| Mar 4, 2026 | 28.56 | 28.70 | 28.17 | 28.20 | 28.20 | -1.26% | 1,062,228 |
| Mar 3, 2026 | 28.66 | 29.23 | 28.09 | 28.56 | 28.56 | -0.35% | 1,943,450 |
| Mar 2, 2026 | 29.45 | 29.63 | 28.30 | 28.66 | 28.66 | -2.85% | 1,842,700 |
| Feb 27, 2026 | 29.60 | 30.16 | 29.43 | 29.50 | 29.50 | -0.77% | 1,525,500 |
| Feb 26, 2026 | 29.77 | 30.14 | 29.58 | 29.73 | 29.73 | -0.13% | 989,450 |
| Feb 25, 2026 | 30.00 | 30.08 | 29.34 | 29.77 | 29.77 | 0.24% | 1,188,010 |
| Feb 24, 2026 | 28.99 | 29.85 | 28.57 | 29.70 | 29.70 | 3.63% | 1,871,475 |
| Feb 13, 2026 | 28.10 | 29.15 | 28.00 | 28.66 | 28.66 | 1.56% | 1,258,110 |
| Feb 12, 2026 | 28.49 | 28.80 | 27.80 | 28.22 | 28.22 | -0.98% | 1,293,100 |
| Feb 11, 2026 | 28.84 | 29.13 | 28.49 | 28.50 | 28.50 | -1.18% | 771,300 |
| Feb 10, 2026 | 28.50 | 29.19 | 28.45 | 28.84 | 28.84 | 0.63% | 1,035,800 |
| Feb 9, 2026 | 28.97 | 29.05 | 28.43 | 28.66 | 28.66 | -0.38% | 1,234,500 |
| Feb 6, 2026 | 28.70 | 29.05 | 28.56 | 28.77 | 28.77 | -0.35% | 744,700 |
| Feb 5, 2026 | 29.21 | 29.60 | 28.78 | 28.87 | 28.87 | -0.69% | 985,600 |
| Feb 4, 2026 | 29.05 | 29.28 | 28.71 | 29.07 | 29.07 | - | 690,100 |
| Feb 3, 2026 | 28.98 | 29.27 | 28.59 | 29.07 | 29.07 | 0.80% | 865,400 |
| Feb 2, 2026 | 30.10 | 30.25 | 28.80 | 28.84 | 28.84 | -2.57% | 1,685,230 |
| Jan 30, 2026 | 29.43 | 29.88 | 28.20 | 29.60 | 29.60 | 1.58% | 2,240,400 |
| Jan 29, 2026 | 29.76 | 30.10 | 28.85 | 29.14 | 29.14 | -2.61% | 1,866,200 |
| Jan 28, 2026 | 30.37 | 30.87 | 29.75 | 29.92 | 29.92 | -1.45% | 1,987,520 |
| Jan 27, 2026 | 30.50 | 30.52 | 29.82 | 30.36 | 30.36 | -0.46% | 1,649,200 |
| Jan 26, 2026 | 30.60 | 30.80 | 30.02 | 30.50 | 30.50 | -0.62% | 2,022,500 |
| Jan 23, 2026 | 30.49 | 30.95 | 30.20 | 30.69 | 30.69 | 0.72% | 1,151,930 |
| Jan 22, 2026 | 31.49 | 31.49 | 30.25 | 30.47 | 30.47 | -2.21% | 1,989,800 |
| Jan 21, 2026 | 30.85 | 31.59 | 30.50 | 31.16 | 31.16 | 0.81% | 1,715,600 |
| Jan 20, 2026 | 30.62 | 31.81 | 30.42 | 30.91 | 30.91 | 0.91% | 2,891,300 |
| Jan 19, 2026 | 29.68 | 31.60 | 29.50 | 30.63 | 30.63 | 3.13% | 2,796,300 |
| Jan 16, 2026 | 30.35 | 30.39 | 29.56 | 29.70 | 29.70 | -1.56% | 1,634,920 |
| Jan 15, 2026 | 30.20 | 30.78 | 30.08 | 30.17 | 30.17 | -0.79% | 1,387,530 |
| Jan 14, 2026 | 30.80 | 31.07 | 29.93 | 30.41 | 30.41 | -1.59% | 3,291,090 |
| Jan 13, 2026 | 31.29 | 32.42 | 30.80 | 30.90 | 30.90 | 0.42% | 3,313,690 |
| Jan 12, 2026 | 30.13 | 31.19 | 29.67 | 30.77 | 30.77 | 2.74% | 3,002,950 |
| Jan 9, 2026 | 30.45 | 30.88 | 29.82 | 29.95 | 29.95 | -1.16% | 2,104,300 |
| Jan 8, 2026 | 29.70 | 30.72 | 29.30 | 30.30 | 30.30 | 3.48% | 3,212,740 |
| Jan 7, 2026 | 29.55 | 30.25 | 29.20 | 29.28 | 29.28 | -0.91% | 2,281,400 |
| Jan 6, 2026 | 28.64 | 29.67 | 28.60 | 29.55 | 29.55 | 3.18% | 2,606,920 |
| Jan 5, 2026 | 29.00 | 29.01 | 28.03 | 28.64 | 28.64 | -1.28% | 2,458,020 |
| Dec 31, 2025 | 29.03 | 29.28 | 28.85 | 29.01 | 29.01 | -0.28% | 919,690 |
| Dec 30, 2025 | 29.54 | 29.54 | 29.05 | 29.09 | 29.09 | -1.52% | 985,190 |
| Dec 29, 2025 | 30.17 | 30.17 | 29.47 | 29.54 | 29.54 | -1.60% | 1,204,320 |
| Dec 26, 2025 | 30.84 | 30.84 | 30.00 | 30.02 | 30.02 | -1.80% | 1,112,460 |
| Dec 25, 2025 | 30.36 | 30.99 | 30.32 | 30.57 | 30.57 | 0.99% | 1,268,130 |
| Dec 24, 2025 | 29.82 | 30.48 | 29.60 | 30.27 | 30.27 | 0.93% | 1,120,080 |
| Dec 23, 2025 | 30.32 | 30.32 | 29.82 | 29.99 | 29.99 | -1.15% | 1,141,400 |
| Dec 22, 2025 | 30.08 | 31.28 | 30.08 | 30.34 | 30.34 | 0.23% | 1,703,900 |
| Dec 19, 2025 | 29.89 | 30.35 | 29.50 | 30.27 | 30.27 | 1.92% | 1,518,800 |
| Dec 18, 2025 | 29.10 | 30.18 | 29.10 | 29.70 | 29.70 | 1.26% | 1,758,290 |
| Dec 17, 2025 | 28.84 | 29.39 | 28.60 | 29.33 | 29.33 | 1.14% | 1,909,200 |
| Dec 16, 2025 | 29.94 | 30.27 | 28.94 | 29.00 | 29.00 | -4.39% | 2,064,900 |
| Dec 15, 2025 | 30.29 | 31.73 | 28.88 | 30.33 | 30.33 | 5.09% | 4,680,130 |
| Dec 12, 2025 | 28.99 | 29.29 | 28.48 | 28.86 | 28.86 | -0.07% | 1,101,800 |
| Dec 11, 2025 | 29.16 | 29.30 | 28.72 | 28.88 | 28.88 | -0.72% | 1,277,100 |
| Dec 10, 2025 | 29.37 | 29.80 | 28.93 | 29.09 | 29.09 | -1.26% | 1,460,300 |
| Dec 9, 2025 | 29.91 | 30.00 | 29.13 | 29.46 | 29.46 | -1.50% | 1,628,400 |
| Dec 8, 2025 | 29.68 | 30.85 | 29.66 | 29.91 | 29.91 | 0.77% | 1,758,500 |
| Dec 5, 2025 | 29.86 | 29.96 | 29.44 | 29.68 | 29.68 | -1.03% | 1,462,800 |
| Dec 4, 2025 | 29.85 | 30.40 | 29.23 | 29.99 | 29.99 | 0.54% | 2,106,400 |
| Dec 3, 2025 | 29.62 | 29.83 | 28.70 | 29.83 | 29.83 | 0.71% | 1,984,200 |
| Dec 2, 2025 | 30.78 | 30.99 | 29.51 | 29.62 | 29.62 | -3.77% | 2,133,700 |
| Dec 1, 2025 | 30.65 | 31.30 | 30.42 | 30.78 | 30.78 | 0.62% | 2,046,900 |
| Nov 28, 2025 | 30.45 | 30.85 | 30.08 | 30.59 | 30.59 | -0.39% | 1,547,100 |
| Nov 27, 2025 | 31.07 | 31.38 | 30.69 | 30.71 | 30.71 | -0.45% | 1,298,660 |
| Nov 26, 2025 | 31.20 | 31.35 | 30.28 | 30.85 | 30.85 | -0.64% | 1,569,330 |
| Nov 25, 2025 | 30.28 | 31.32 | 30.28 | 31.05 | 31.05 | 2.58% | 1,660,800 |
| Nov 24, 2025 | 30.73 | 30.91 | 29.69 | 30.27 | 30.27 | 0.53% | 1,136,300 |
| Nov 21, 2025 | 31.50 | 32.15 | 30.00 | 30.11 | 30.11 | -6.35% | 2,904,600 |
| Nov 20, 2025 | 32.47 | 34.00 | 31.79 | 32.15 | 32.15 | -0.40% | 1,720,400 |
| Nov 19, 2025 | 32.47 | 32.58 | 31.68 | 32.28 | 32.28 | -0.22% | 1,710,400 |
| Nov 18, 2025 | 32.80 | 32.98 | 32.11 | 32.35 | 32.35 | -1.94% | 1,404,220 |
| Nov 17, 2025 | 33.70 | 33.70 | 32.66 | 32.99 | 32.99 | -2.19% | 1,500,500 |
| Nov 14, 2025 | 33.15 | 34.20 | 33.15 | 33.73 | 33.73 | 0.72% | 1,463,340 |
| Nov 13, 2025 | 33.25 | 33.90 | 32.92 | 33.49 | 33.49 | 0.63% | 1,153,100 |
| Nov 12, 2025 | 33.66 | 34.18 | 33.17 | 33.28 | 33.28 | -1.71% | 1,478,400 |
| Nov 11, 2025 | 34.17 | 34.54 | 33.50 | 33.86 | 33.86 | -1.88% | 2,838,300 |
| Nov 10, 2025 | 32.77 | 35.83 | 32.38 | 34.51 | 34.51 | 5.44% | 4,585,930 |
| Nov 7, 2025 | 33.89 | 33.89 | 32.70 | 32.73 | 32.73 | -2.44% | 1,910,500 |
| Nov 6, 2025 | 34.20 | 34.50 | 33.30 | 33.55 | 33.55 | -2.70% | 1,997,900 |
| Nov 5, 2025 | 34.51 | 35.50 | 34.09 | 34.48 | 34.48 | 0.76% | 2,195,690 |
| Nov 4, 2025 | 35.38 | 35.64 | 33.75 | 34.22 | 34.22 | -1.38% | 2,785,250 |
| Nov 3, 2025 | 36.30 | 36.30 | 34.20 | 34.70 | 34.70 | -0.09% | 4,946,100 |
| Oct 31, 2025 | 32.21 | 34.73 | 31.77 | 34.73 | 34.73 | 10.01% | 3,490,990 |
| Oct 30, 2025 | 32.78 | 32.78 | 31.50 | 31.57 | 31.57 | -3.72% | 2,594,300 |
| Oct 29, 2025 | 33.49 | 33.49 | 32.66 | 32.79 | 32.79 | -1.32% | 1,996,000 |
| Oct 28, 2025 | 33.64 | 33.64 | 32.90 | 33.23 | 33.23 | -0.33% | 1,067,800 |
| Oct 27, 2025 | 33.19 | 33.60 | 33.00 | 33.34 | 33.34 | 0.57% | 1,378,260 |
| Oct 24, 2025 | 33.12 | 33.60 | 32.87 | 33.15 | 33.15 | 0.58% | 1,377,900 |
| Oct 23, 2025 | 34.15 | 34.16 | 32.64 | 32.96 | 32.96 | -3.23% | 1,918,000 |
| Oct 22, 2025 | 34.72 | 34.97 | 33.88 | 34.06 | 34.06 | -1.76% | 1,451,310 |
| Oct 21, 2025 | 33.49 | 35.18 | 33.20 | 34.67 | 34.67 | 3.31% | 2,092,200 |
| Oct 20, 2025 | 33.50 | 34.28 | 33.31 | 33.56 | 33.56 | 0.18% | 1,386,930 |
| Oct 17, 2025 | 35.07 | 35.22 | 33.50 | 33.50 | 33.50 | -4.48% | 2,470,300 |
| Oct 16, 2025 | 35.30 | 36.54 | 35.01 | 35.07 | 35.07 | -1.32% | 2,576,300 |
| Oct 15, 2025 | 33.66 | 35.88 | 33.01 | 35.54 | 35.54 | 6.09% | 5,211,060 |
| Oct 14, 2025 | 33.27 | 35.29 | 32.95 | 33.50 | 33.50 | 1.79% | 4,154,100 |
| Oct 13, 2025 | 32.83 | 33.45 | 31.13 | 32.91 | 32.91 | -1.82% | 1,793,100 |
| Oct 10, 2025 | 33.48 | 34.22 | 32.91 | 33.52 | 33.52 | 0.45% | 1,796,430 |