Skip to main content
Daqian Ecology&Environment Group Co.,Ltd. (SHA:603955)
China flag China · Delayed Price · Currency is CNY
25.94
-0.59 (-2.22%)
Apr 30, 2026, 2:55 PM CST

SHA:603955 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202626.4526.5125.8225.95--2.19%1,418,080
Apr 29, 202625.8826.9825.0526.5326.534.65%3,834,210
Apr 28, 202625.0525.4924.8225.3525.351.16%1,756,500
Apr 27, 202625.5325.6024.8625.0625.06-1.84%1,952,800
Apr 24, 202625.7125.8825.3525.5325.53-0.97%1,480,200
Apr 23, 202626.2226.5325.5825.7825.78-1.68%1,264,000
Apr 22, 202626.7226.7526.1626.2226.22-1.87%1,147,300
Apr 21, 202627.0227.2726.5726.7226.72-1.11%1,185,700
Apr 20, 202626.1827.6526.0427.0227.023.21%2,258,400
Apr 17, 202626.1826.7925.9326.1826.18-0.72%1,159,400
Apr 16, 202625.9726.8125.7326.3726.372.49%1,779,600
Apr 15, 202625.9826.1925.3125.7325.73-0.96%1,248,000
Apr 14, 202625.7726.4025.4825.9825.981.76%1,480,500
Apr 13, 202625.4525.7025.1225.5325.530.35%901,600
Apr 10, 202625.0625.9125.0625.4425.441.52%1,006,300
Apr 9, 202626.3426.3425.0525.0625.06-3.91%1,336,800
Apr 8, 202624.9126.5824.6626.0826.086.71%2,135,150
Apr 7, 202624.0924.4523.5124.4424.442.52%1,487,350
Apr 3, 202624.6024.7023.7823.8423.84-2.81%1,042,300
Apr 2, 202624.8825.2324.4124.5324.53-0.93%1,335,250
Apr 1, 202625.0025.0024.4824.7624.760.73%836,430
Mar 31, 202625.2425.6024.5124.5824.58-1.68%1,316,700
Mar 30, 202624.5325.0524.5325.0025.000.40%684,950
Mar 27, 202624.9225.1224.7424.9024.90-0.12%1,159,900
Mar 26, 202625.1625.3724.4824.9324.93-1.03%1,428,900
Mar 25, 202625.3025.3924.9025.1925.19-0.79%1,607,300
Mar 24, 202625.2025.5524.8525.3925.391.76%902,300
Mar 23, 202625.0726.3024.5024.9524.95-2.27%2,447,930
Mar 20, 202626.3226.8825.5325.5325.53-3.22%983,100
Mar 19, 202626.7626.9126.2026.3826.38-2.12%1,090,330
Mar 18, 202626.9427.0026.4926.9526.95-0.07%990,000
Mar 17, 202627.9227.9226.7926.9726.97-1.17%1,363,990
Mar 16, 202627.6027.6126.0027.2927.29-1.69%3,042,660
Mar 13, 202628.0528.1827.6027.7627.76-1.03%1,200,600
Mar 12, 202628.5528.6727.8928.0528.05-1.79%1,470,600
Mar 11, 202629.0129.0128.3128.5628.56-1.45%1,450,100
Mar 10, 202628.9329.7228.8028.9828.980.17%1,771,870
Mar 9, 202628.8929.1728.1528.9328.93-0.03%1,729,900
Mar 6, 202628.8829.2528.7228.9428.94-0.14%1,058,800
Mar 5, 202628.6129.5028.4128.9828.982.77%1,755,850
Mar 4, 202628.5628.7028.1728.2028.20-1.26%1,062,228
Mar 3, 202628.6629.2328.0928.5628.56-0.35%1,943,450
Mar 2, 202629.4529.6328.3028.6628.66-2.85%1,842,700
Feb 27, 202629.6030.1629.4329.5029.50-0.77%1,525,500
Feb 26, 202629.7730.1429.5829.7329.73-0.13%989,450
Feb 25, 202630.0030.0829.3429.7729.770.24%1,188,010
Feb 24, 202628.9929.8528.5729.7029.703.63%1,871,475
Feb 13, 202628.1029.1528.0028.6628.661.56%1,258,110
Feb 12, 202628.4928.8027.8028.2228.22-0.98%1,293,100
Feb 11, 202628.8429.1328.4928.5028.50-1.18%771,300
Feb 10, 202628.5029.1928.4528.8428.840.63%1,035,800
Feb 9, 202628.9729.0528.4328.6628.66-0.38%1,234,500
Feb 6, 202628.7029.0528.5628.7728.77-0.35%744,700
Feb 5, 202629.2129.6028.7828.8728.87-0.69%985,600
Feb 4, 202629.0529.2828.7129.0729.07-690,100
Feb 3, 202628.9829.2728.5929.0729.070.80%865,400
Feb 2, 202630.1030.2528.8028.8428.84-2.57%1,685,230
Jan 30, 202629.4329.8828.2029.6029.601.58%2,240,400
Jan 29, 202629.7630.1028.8529.1429.14-2.61%1,866,200
Jan 28, 202630.3730.8729.7529.9229.92-1.45%1,987,520
Jan 27, 202630.5030.5229.8230.3630.36-0.46%1,649,200
Jan 26, 202630.6030.8030.0230.5030.50-0.62%2,022,500
Jan 23, 202630.4930.9530.2030.6930.690.72%1,151,930
Jan 22, 202631.4931.4930.2530.4730.47-2.21%1,989,800
Jan 21, 202630.8531.5930.5031.1631.160.81%1,715,600
Jan 20, 202630.6231.8130.4230.9130.910.91%2,891,300
Jan 19, 202629.6831.6029.5030.6330.633.13%2,796,300
Jan 16, 202630.3530.3929.5629.7029.70-1.56%1,634,920
Jan 15, 202630.2030.7830.0830.1730.17-0.79%1,387,530
Jan 14, 202630.8031.0729.9330.4130.41-1.59%3,291,090
Jan 13, 202631.2932.4230.8030.9030.900.42%3,313,690
Jan 12, 202630.1331.1929.6730.7730.772.74%3,002,950
Jan 9, 202630.4530.8829.8229.9529.95-1.16%2,104,300
Jan 8, 202629.7030.7229.3030.3030.303.48%3,212,740
Jan 7, 202629.5530.2529.2029.2829.28-0.91%2,281,400
Jan 6, 202628.6429.6728.6029.5529.553.18%2,606,920
Jan 5, 202629.0029.0128.0328.6428.64-1.28%2,458,020
Dec 31, 202529.0329.2828.8529.0129.01-0.28%919,690
Dec 30, 202529.5429.5429.0529.0929.09-1.52%985,190
Dec 29, 202530.1730.1729.4729.5429.54-1.60%1,204,320
Dec 26, 202530.8430.8430.0030.0230.02-1.80%1,112,460
Dec 25, 202530.3630.9930.3230.5730.570.99%1,268,130
Dec 24, 202529.8230.4829.6030.2730.270.93%1,120,080
Dec 23, 202530.3230.3229.8229.9929.99-1.15%1,141,400
Dec 22, 202530.0831.2830.0830.3430.340.23%1,703,900
Dec 19, 202529.8930.3529.5030.2730.271.92%1,518,800
Dec 18, 202529.1030.1829.1029.7029.701.26%1,758,290
Dec 17, 202528.8429.3928.6029.3329.331.14%1,909,200
Dec 16, 202529.9430.2728.9429.0029.00-4.39%2,064,900
Dec 15, 202530.2931.7328.8830.3330.335.09%4,680,130
Dec 12, 202528.9929.2928.4828.8628.86-0.07%1,101,800
Dec 11, 202529.1629.3028.7228.8828.88-0.72%1,277,100
Dec 10, 202529.3729.8028.9329.0929.09-1.26%1,460,300
Dec 9, 202529.9130.0029.1329.4629.46-1.50%1,628,400
Dec 8, 202529.6830.8529.6629.9129.910.77%1,758,500
Dec 5, 202529.8629.9629.4429.6829.68-1.03%1,462,800
Dec 4, 202529.8530.4029.2329.9929.990.54%2,106,400
Dec 3, 202529.6229.8328.7029.8329.830.71%1,984,200
Dec 2, 202530.7830.9929.5129.6229.62-3.77%2,133,700
Dec 1, 202530.6531.3030.4230.7830.780.62%2,046,900