Dong-E-E-Jiao Co.,Ltd. (SHE:000423)
China
· Delayed Price · Currency is CNY 51.91
-0.69 (-1.31%)
Mar 9, 2026, 3:04 PM CST
Dong-E-E-Jiao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.59 | 53.18 | 52.33 | 52.60 | 52.60 | 0.04% | 4,332,210 |
| Mar 5, 2026 | 52.80 | 52.87 | 52.17 | 52.58 | 52.58 | 0.08% | 5,127,782 |
| Mar 4, 2026 | 52.40 | 52.84 | 51.71 | 52.54 | 52.54 | -0.30% | 7,379,619 |
| Mar 3, 2026 | 54.04 | 54.04 | 52.50 | 52.70 | 52.70 | -2.55% | 8,772,944 |
| Mar 2, 2026 | 54.00 | 54.55 | 53.59 | 54.08 | 54.08 | -0.53% | 7,191,671 |
| Feb 27, 2026 | 54.36 | 54.81 | 54.16 | 54.37 | 54.37 | 0.04% | 4,589,785 |
| Feb 26, 2026 | 55.13 | 55.52 | 54.08 | 54.35 | 54.35 | -1.81% | 9,361,716 |
| Feb 25, 2026 | 55.15 | 55.71 | 54.95 | 55.35 | 55.35 | 0.36% | 4,937,280 |
| Feb 24, 2026 | 55.06 | 55.75 | 54.60 | 55.15 | 55.15 | 0.53% | 5,739,220 |
| Feb 13, 2026 | 54.77 | 55.46 | 54.54 | 54.86 | 54.86 | 0.15% | 5,472,698 |
| Feb 12, 2026 | 55.21 | 55.56 | 54.66 | 54.78 | 54.78 | -1.19% | 4,757,013 |
| Feb 11, 2026 | 55.07 | 56.13 | 54.82 | 55.44 | 55.44 | 0.33% | 5,683,509 |
| Feb 10, 2026 | 56.40 | 56.50 | 54.99 | 55.26 | 55.26 | -2.02% | 6,995,834 |
| Feb 9, 2026 | 54.37 | 56.55 | 54.21 | 56.40 | 56.40 | 3.73% | 13,587,450 |
| Feb 6, 2026 | 55.61 | 56.29 | 54.37 | 54.37 | 54.37 | -1.68% | 10,643,080 |
| Feb 5, 2026 | 54.98 | 55.76 | 54.52 | 55.30 | 55.30 | 0.58% | 13,395,420 |
| Feb 4, 2026 | 53.87 | 55.05 | 53.08 | 54.98 | 54.98 | 3.93% | 20,258,833 |
| Feb 3, 2026 | 51.68 | 53.18 | 51.43 | 52.90 | 52.90 | 2.94% | 15,213,850 |
| Feb 2, 2026 | 50.63 | 52.44 | 50.49 | 51.39 | 51.39 | 1.50% | 16,663,700 |
| Jan 30, 2026 | 51.08 | 52.20 | 50.63 | 50.63 | 50.63 | -0.78% | 14,522,590 |
| Jan 29, 2026 | 50.15 | 51.18 | 50.12 | 51.03 | 51.03 | 1.35% | 11,768,810 |
| Jan 28, 2026 | 50.35 | 50.53 | 49.78 | 50.35 | 50.35 | - | 8,416,455 |
| Jan 27, 2026 | 50.50 | 50.77 | 50.10 | 50.35 | 50.35 | -0.34% | 6,451,602 |
| Jan 26, 2026 | 50.23 | 50.65 | 50.06 | 50.52 | 50.52 | 0.58% | 7,111,162 |
| Jan 23, 2026 | 50.06 | 50.44 | 49.83 | 50.23 | 50.23 | 0.28% | 4,034,866 |
| Jan 22, 2026 | 50.25 | 50.50 | 49.73 | 50.09 | 50.09 | -0.12% | 4,314,300 |
| Jan 21, 2026 | 50.00 | 50.98 | 49.80 | 50.15 | 50.15 | 0.60% | 8,306,230 |
| Jan 20, 2026 | 49.00 | 49.98 | 48.91 | 49.85 | 49.85 | 1.65% | 6,992,909 |
| Jan 19, 2026 | 48.93 | 49.38 | 48.72 | 49.04 | 49.04 | -0.16% | 4,259,100 |
| Jan 16, 2026 | 49.03 | 49.31 | 48.76 | 49.12 | 49.12 | -0.20% | 4,494,379 |
| Jan 15, 2026 | 48.77 | 49.35 | 48.72 | 49.22 | 49.22 | 0.55% | 6,053,372 |
| Jan 14, 2026 | 49.49 | 49.85 | 48.45 | 48.95 | 48.95 | -1.13% | 10,763,820 |
| Jan 13, 2026 | 49.82 | 50.30 | 49.33 | 49.51 | 49.51 | -0.58% | 6,487,523 |
| Jan 12, 2026 | 49.94 | 50.21 | 49.66 | 49.80 | 49.80 | -0.28% | 5,603,970 |
| Jan 9, 2026 | 50.14 | 50.26 | 49.65 | 49.94 | 49.94 | -0.40% | 6,102,022 |
| Jan 8, 2026 | 50.22 | 50.46 | 50.04 | 50.14 | 50.14 | -0.08% | 4,438,999 |
| Jan 7, 2026 | 50.70 | 50.91 | 50.18 | 50.18 | 50.18 | -1.49% | 6,841,025 |
| Jan 6, 2026 | 49.70 | 51.05 | 49.64 | 50.94 | 50.94 | 2.43% | 13,605,060 |
| Jan 5, 2026 | 49.29 | 49.79 | 49.12 | 49.73 | 49.73 | 1.32% | 8,892,265 |
| Dec 31, 2025 | 48.91 | 49.25 | 48.54 | 49.08 | 49.08 | 0.33% | 5,008,642 |
| Dec 30, 2025 | 48.90 | 48.97 | 48.66 | 48.92 | 48.92 | 0.04% | 3,460,857 |
| Dec 29, 2025 | 49.33 | 49.39 | 48.82 | 48.90 | 48.90 | -0.91% | 3,992,400 |
| Dec 26, 2025 | 48.90 | 49.45 | 48.82 | 49.35 | 49.35 | 0.78% | 4,892,929 |
| Dec 25, 2025 | 49.05 | 49.20 | 48.90 | 48.97 | 48.97 | -0.20% | 3,541,700 |
| Dec 24, 2025 | 49.10 | 49.31 | 48.90 | 49.07 | 49.07 | -0.20% | 4,493,221 |
| Dec 23, 2025 | 49.20 | 49.39 | 48.96 | 49.17 | 49.17 | -0.16% | 5,043,500 |
| Dec 22, 2025 | 48.71 | 49.60 | 48.51 | 49.25 | 49.25 | 1.11% | 6,782,233 |
| Dec 19, 2025 | 49.00 | 49.02 | 48.58 | 48.71 | 48.71 | -0.59% | 5,254,699 |
| Dec 18, 2025 | 48.63 | 49.10 | 48.53 | 49.00 | 49.00 | 0.64% | 4,502,912 |
| Dec 17, 2025 | 48.33 | 48.84 | 48.06 | 48.69 | 48.69 | 0.74% | 4,752,512 |
| Dec 16, 2025 | 48.78 | 48.97 | 48.26 | 48.33 | 48.33 | -1.00% | 4,807,484 |
| Dec 15, 2025 | 48.84 | 49.25 | 48.68 | 48.82 | 48.82 | -0.12% | 6,958,466 |
| Dec 12, 2025 | 48.43 | 49.00 | 48.13 | 48.88 | 48.88 | 1.03% | 10,482,920 |
| Dec 11, 2025 | 47.84 | 48.80 | 47.78 | 48.38 | 48.38 | 1.11% | 9,826,949 |
| Dec 10, 2025 | 47.20 | 47.94 | 47.12 | 47.85 | 47.85 | 1.33% | 5,507,354 |
| Dec 9, 2025 | 47.88 | 47.94 | 47.22 | 47.22 | 47.22 | -1.36% | 5,111,025 |
| Dec 8, 2025 | 48.10 | 48.42 | 47.84 | 47.87 | 47.87 | -0.37% | 5,061,117 |
| Dec 5, 2025 | 48.00 | 48.10 | 47.61 | 48.05 | 48.05 | 0.80% | 6,115,264 |
| Dec 4, 2025 | 48.01 | 48.02 | 47.52 | 47.67 | 47.67 | -0.54% | 4,002,274 |
| Dec 3, 2025 | 47.50 | 48.16 | 47.37 | 47.93 | 47.93 | 0.93% | 6,981,498 |
| Dec 2, 2025 | 47.27 | 47.89 | 47.17 | 47.49 | 47.49 | 0.44% | 8,237,886 |
| Dec 1, 2025 | 47.25 | 47.33 | 47.05 | 47.28 | 47.28 | 0.02% | 7,055,974 |
| Nov 28, 2025 | 47.26 | 47.44 | 47.10 | 47.27 | 47.27 | 0.04% | 4,317,600 |
| Nov 27, 2025 | 47.32 | 47.56 | 47.03 | 47.25 | 47.25 | -0.15% | 4,275,513 |
| Nov 26, 2025 | 47.66 | 48.11 | 47.28 | 47.32 | 47.32 | -0.67% | 5,371,789 |
| Nov 25, 2025 | 47.75 | 47.77 | 47.29 | 47.64 | 47.64 | -0.29% | 6,572,679 |
| Nov 24, 2025 | 48.21 | 48.69 | 47.30 | 47.78 | 47.78 | -0.77% | 11,634,560 |
| Nov 21, 2025 | 48.32 | 48.78 | 47.96 | 48.15 | 48.15 | -0.86% | 8,455,434 |
| Nov 20, 2025 | 48.35 | 48.80 | 48.18 | 48.57 | 48.57 | 0.54% | 4,735,323 |
| Nov 19, 2025 | 48.42 | 48.59 | 48.18 | 48.31 | 48.31 | -0.21% | 3,021,547 |
| Nov 18, 2025 | 48.43 | 48.83 | 48.33 | 48.41 | 48.41 | -0.35% | 3,968,325 |
| Nov 17, 2025 | 49.16 | 49.17 | 48.36 | 48.58 | 48.58 | -1.20% | 6,567,253 |
| Nov 14, 2025 | 49.04 | 49.73 | 49.04 | 49.17 | 49.17 | 0.04% | 7,399,229 |
| Nov 13, 2025 | 49.20 | 49.33 | 48.70 | 49.15 | 49.15 | -0.08% | 8,359,308 |
| Nov 12, 2025 | 48.79 | 49.25 | 48.75 | 49.19 | 49.19 | 0.72% | 8,708,341 |
| Nov 11, 2025 | 48.89 | 48.90 | 48.45 | 48.84 | 48.84 | -0.10% | 6,193,343 |
| Nov 10, 2025 | 48.32 | 48.94 | 48.12 | 48.89 | 48.89 | 1.18% | 9,090,941 |
| Nov 7, 2025 | 47.51 | 48.39 | 47.47 | 48.32 | 48.32 | 1.45% | 8,887,715 |
| Nov 6, 2025 | 47.89 | 47.90 | 47.54 | 47.63 | 47.63 | -0.69% | 5,383,781 |
| Nov 5, 2025 | 47.78 | 48.11 | 47.50 | 47.96 | 47.96 | 0.38% | 5,773,770 |
| Nov 4, 2025 | 47.57 | 47.98 | 47.41 | 47.78 | 47.78 | 0.44% | 7,313,934 |
| Nov 3, 2025 | 47.60 | 47.82 | 47.50 | 47.57 | 47.57 | 0.17% | 5,597,893 |
| Oct 31, 2025 | 46.98 | 47.59 | 46.81 | 47.49 | 47.49 | 1.09% | 6,171,338 |
| Oct 30, 2025 | 47.30 | 47.49 | 46.90 | 46.98 | 46.98 | -0.82% | 6,266,506 |
| Oct 29, 2025 | 47.31 | 47.44 | 47.08 | 47.37 | 47.37 | -0.17% | 4,700,127 |
| Oct 28, 2025 | 48.02 | 48.43 | 47.40 | 47.45 | 47.45 | -0.92% | 8,311,521 |
| Oct 27, 2025 | 48.05 | 48.15 | 47.79 | 47.89 | 47.89 | 0.08% | 6,195,828 |
| Oct 24, 2025 | 48.45 | 48.45 | 47.70 | 47.85 | 47.85 | -1.26% | 5,243,997 |
| Oct 23, 2025 | 48.18 | 48.50 | 48.01 | 48.46 | 48.46 | 0.35% | 4,758,063 |
| Oct 22, 2025 | 47.80 | 48.43 | 47.75 | 48.29 | 48.29 | 0.84% | 4,704,279 |
| Oct 21, 2025 | 47.78 | 48.10 | 47.59 | 47.89 | 47.89 | 0.55% | 4,906,086 |
| Oct 20, 2025 | 47.89 | 47.90 | 47.25 | 47.63 | 47.63 | -0.54% | 4,372,626 |
| Oct 17, 2025 | 48.04 | 48.27 | 47.73 | 47.89 | 47.89 | -0.31% | 6,895,335 |
| Oct 16, 2025 | 47.70 | 48.14 | 47.57 | 48.04 | 48.04 | 0.04% | 6,181,508 |
| Oct 15, 2025 | 47.40 | 48.02 | 47.17 | 48.02 | 48.02 | 1.35% | 7,001,136 |
| Oct 14, 2025 | 46.85 | 47.70 | 46.71 | 47.38 | 47.38 | 1.24% | 8,732,525 |
| Oct 13, 2025 | 46.87 | 47.20 | 46.63 | 46.80 | 46.80 | -1.22% | 7,171,248 |
| Oct 10, 2025 | 47.10 | 47.50 | 47.04 | 47.38 | 47.38 | 0.17% | 5,548,969 |
| Oct 9, 2025 | 47.40 | 47.40 | 46.73 | 47.30 | 47.30 | -0.21% | 7,056,352 |
| Sep 30, 2025 | 47.70 | 47.71 | 47.21 | 47.40 | 47.40 | -0.63% | 5,525,531 |