Skip to main content
Qingdao Daneng Environmental Protection Equipment Co., Ltd. (SHA:688501)
China flag China · Delayed Price · Currency is CNY
24.39
+0.19 (0.79%)
Apr 29, 2026, 3:00 PM CST

SHA:688501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.1524.6824.0624.3924.390.79%1,820,058
Apr 28, 202624.4224.7124.1124.2024.20-3.43%2,571,630
Apr 27, 202625.0025.3824.2725.0625.060.20%3,319,053
Apr 24, 202626.5026.5124.6525.0125.01-5.66%4,362,054
Apr 23, 202627.0227.3626.3126.5126.510.91%4,016,408
Apr 22, 202626.3826.5125.8126.2726.27-0.42%2,495,636
Apr 21, 202626.5126.6225.9526.3826.38-0.53%1,456,402
Apr 20, 202626.2026.8425.8526.5226.521.26%1,863,044
Apr 17, 202626.5526.5525.8626.1926.190.54%1,809,235
Apr 16, 202626.5526.5625.7926.0526.05-0.95%2,157,068
Apr 15, 202624.9227.4024.8626.3026.305.54%4,351,472
Apr 14, 202624.5025.2624.0724.9224.922.85%1,772,394
Apr 13, 202623.8324.3023.8024.2324.230.79%1,445,895
Apr 10, 202624.2024.6723.9824.0424.04-0.66%1,939,452
Apr 9, 202624.5024.6224.0324.2024.20-1.18%1,406,417
Apr 8, 202623.5324.5723.5324.4924.496.11%1,619,110
Apr 7, 202623.0723.4822.9223.0823.080.04%940,525
Apr 3, 202623.8823.9823.0023.0723.07-3.39%992,621
Apr 2, 202624.4624.4623.6323.8823.88-2.45%1,104,078
Apr 1, 202624.2524.5624.1224.4824.482.04%928,201
Mar 31, 202624.7024.8423.8123.9923.99-2.84%1,001,033
Mar 30, 202624.4424.8924.1224.6924.69-1.24%1,304,675
Mar 27, 202624.6025.2024.5325.0025.000.73%901,128
Mar 26, 202625.7325.8024.6724.8224.82-3.54%1,613,709
Mar 25, 202624.3525.8624.2925.7325.735.67%2,319,651
Mar 24, 202623.9824.4023.4224.3524.353.00%1,611,252
Mar 23, 202624.3824.8023.2523.6423.64-6.38%2,342,913
Mar 20, 202625.8825.9525.2025.2525.25-0.86%1,718,873
Mar 19, 202626.6026.6225.2125.4725.47-5.28%2,639,833
Mar 18, 202626.8027.5326.7126.8926.89-0.92%1,849,352
Mar 17, 202627.4529.2427.1027.1427.140.89%4,320,597
Mar 16, 202626.6326.9026.1326.9026.900.90%1,504,338
Mar 13, 202627.2327.2326.5526.6626.66-2.45%1,720,144
Mar 12, 202627.7627.9226.9127.3327.33-1.51%1,814,321
Mar 11, 202627.5328.3027.5227.7527.751.83%2,612,770
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