Skip to main content
Qingdao Daneng Environmental Protection Equipment Co., Ltd. (SHA:688501)
China flag China · Delayed Price · Currency is CNY
27.25
+0.85 (3.22%)
At close: Mar 10, 2026

SHA:688501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202626.6027.2726.5927.2527.253.22%2,004,140
Mar 9, 202627.0127.3325.8626.4026.40-3.51%2,496,458
Mar 6, 202625.9327.8825.9327.3627.364.63%2,936,762
Mar 5, 202626.0626.7725.9826.1526.151.71%1,473,015
Mar 4, 202625.1726.6825.1725.7125.710.27%2,595,653
Mar 3, 202627.9928.1025.5725.6425.64-8.56%3,824,904
Mar 2, 202628.0028.8027.7228.0428.04-2.27%2,924,031
Feb 27, 202627.9229.1027.4028.6928.693.05%3,130,805
Feb 26, 202628.4228.4226.9127.8427.842.47%3,391,447
Feb 25, 202627.2227.2826.7927.1727.170.07%1,676,792
Feb 24, 202626.9827.1726.5227.1527.150.97%1,764,868
Feb 13, 202627.8427.8426.8626.8926.89-3.45%2,208,405
Feb 12, 202628.3628.6727.6127.8527.85-2.04%2,619,490
Feb 11, 202629.0129.5528.2228.4328.43-2.30%1,908,303
Feb 10, 202629.9129.9228.5829.1029.10-0.72%4,149,601
Feb 9, 202626.6229.7826.6229.3129.3112.17%8,136,742
Feb 6, 202625.8126.1825.3826.1326.131.24%1,245,152
Feb 5, 202626.2526.6425.5025.8125.81-1.68%2,054,479
Feb 4, 202626.7627.0026.1126.2526.25-1.91%1,487,815
Feb 3, 202626.6326.9826.5026.7626.760.60%1,567,481
Feb 2, 202627.0027.6326.5226.6026.60-2.17%1,655,912
Jan 30, 202626.9227.2126.4327.1927.190.70%1,607,433
Jan 29, 202628.0828.0826.8527.0027.00-3.88%2,986,289
Jan 28, 202629.8530.5027.6228.0928.09-5.83%5,694,767
Jan 27, 202628.7530.4927.6029.8329.833.61%6,448,138
Jan 26, 202628.1328.8527.7028.7928.792.86%3,895,520
Jan 23, 202627.8828.3627.4027.9927.991.08%2,148,336
Jan 22, 202627.2327.9827.2327.6927.691.17%1,954,278
Jan 21, 202626.9627.5626.5527.3727.371.52%2,130,963
Jan 20, 202627.5827.7026.6826.9626.96-1.93%2,222,201
Jan 19, 202628.1528.3627.3727.4927.49-2.00%2,406,901
Jan 16, 202628.4328.4327.5028.0528.050.83%1,315,836
Jan 15, 202627.3228.0627.2927.8227.821.83%1,935,689
Jan 14, 202627.5027.8726.9027.3227.32-1,945,914
Jan 13, 202627.9528.2727.1527.3227.32-1.23%1,950,622
Jan 12, 202627.5127.9527.1027.6627.660.66%2,074,074
Jan 9, 202628.0328.2527.0827.4827.48-1.58%2,235,742
Jan 8, 202628.5028.8527.7527.9227.92-1.06%2,805,767
Jan 7, 202626.5428.8726.2028.2228.226.85%5,629,051
Jan 6, 202626.3127.2826.1526.4126.410.34%1,796,352
Jan 5, 202626.6927.0626.2126.3226.32-0.42%1,834,881
Dec 31, 202526.6826.7926.2826.4326.43-0.83%1,146,910
Dec 30, 202527.3427.3426.4926.6526.65-1.55%1,373,133
Dec 29, 202526.8027.6226.7827.0727.070.71%1,961,011
Dec 26, 202527.5627.5626.2626.8826.88-2.47%4,817,227
Dec 25, 202526.0427.7126.0227.5627.565.23%3,028,494
Dec 24, 202525.6226.4725.1326.1926.192.22%2,066,938
Dec 23, 202525.9726.4725.5025.6225.62-0.50%1,987,686
Dec 22, 202524.0026.1423.8325.7525.759.20%4,078,314
Dec 19, 202522.7823.6022.6223.5823.584.06%3,511,019
Dec 18, 202523.4023.7322.6222.6622.66-3.16%2,550,900
Dec 17, 202523.6123.8423.0923.4023.40-0.93%2,744,715
Dec 16, 202524.9424.9423.5023.6223.62-5.22%1,660,483
Dec 15, 202524.8125.1824.5124.9224.920.44%696,998
Dec 12, 202525.2625.4524.7024.8124.81-2.05%1,772,958
Dec 11, 202525.5725.6825.1225.3325.33-0.94%687,117
Dec 10, 202525.9125.9125.1925.5725.57-0.89%1,202,953
Dec 9, 202526.3926.3925.6525.8025.80-1.45%1,154,663
Dec 8, 202526.4126.8026.1626.1826.18-1.87%981,119
Dec 5, 202526.1126.8025.8026.6826.682.22%998,253
Dec 4, 202526.0127.5426.0126.1026.100.08%1,434,618
Dec 3, 202526.2126.5826.0326.0826.08-1.44%828,738
Dec 2, 202527.1727.2426.3726.4626.46-2.61%1,525,611
Dec 1, 202527.8628.2627.0527.1727.17-2.62%1,692,132
Nov 28, 202528.1728.3327.6027.9027.90-1.13%1,475,562
Nov 27, 202528.6428.7628.1828.2228.22-0.63%959,685
Nov 26, 202528.8128.9228.2728.4028.40-0.32%1,258,949
Nov 25, 202528.3028.6828.0028.4928.490.81%1,530,480
Nov 24, 202527.4028.5827.4028.2628.262.65%1,804,442
Nov 21, 202528.5128.8427.4127.5327.53-4.21%2,106,594
Nov 20, 202529.1829.4528.4128.7428.74-0.28%3,056,205
Nov 19, 202527.0529.2526.9128.8228.826.11%3,873,225
Nov 18, 202526.9927.2526.3227.1627.160.78%1,159,546
Nov 17, 202526.7827.2426.2926.9526.951.85%1,446,171
Nov 14, 202526.4026.9826.3626.4626.46-0.08%1,059,995
Nov 13, 202526.9126.9126.4226.4826.48-0.86%1,042,735
Nov 12, 202526.8526.8526.2626.7126.710.19%767,475
Nov 11, 202527.2827.3526.6026.6626.66-2.27%1,360,717
Nov 10, 202526.3927.5026.0527.2827.284.16%1,946,778
Nov 7, 202526.2526.3526.0326.1926.19-0.23%618,315
Nov 6, 202526.2026.4926.0826.2526.250.04%809,982
Nov 5, 202525.5026.2425.1226.2426.242.22%992,182
Nov 4, 202526.6326.6325.5125.6725.67-3.60%1,724,345
Nov 3, 202526.8626.9926.2126.6326.63-0.78%1,184,638
Oct 31, 202526.7627.2726.5226.8426.84-1,461,490
Oct 30, 202528.0028.0026.8026.8426.84-4.48%2,283,442
Oct 29, 202527.7828.1927.6028.1028.100.54%1,228,494
Oct 28, 202528.0928.1827.5627.9527.95-0.36%1,118,406
Oct 27, 202527.6428.3827.3328.0528.051.48%1,918,831
Oct 24, 202527.5027.8927.0727.6427.641.17%1,212,865
Oct 23, 202527.0527.3226.7327.3227.321.11%884,906
Oct 22, 202527.6627.6627.0027.0227.02-2.38%1,103,298
Oct 21, 202527.9027.9827.4827.6827.68-0.79%1,248,297
Oct 20, 202528.1828.4927.5027.9027.90-0.71%1,187,651
Oct 17, 202529.3029.4027.8928.1028.10-5.26%2,264,883
Oct 16, 202529.5630.3529.2829.6629.660.37%2,488,678
Oct 15, 202528.6029.6928.3029.5529.553.68%2,966,469
Oct 14, 202528.5029.0427.9228.5028.500.04%1,930,992
Oct 13, 202528.3928.6927.3628.4928.49-2.06%2,404,940
Oct 10, 202528.4629.8728.4629.0929.092.25%3,939,246