Dong-E-E-Jiao Co., Ltd. (SHE:000423)
China
· Delayed Price · Currency is CNY 55.21
+0.37 (0.67%)
Apr 29, 2026, 10:15 AM CST
Dong-E-E-Jiao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.60 | 54.92 | 53.50 | 54.84 | 54.84 | 2.39% | 9,559,351 |
| Apr 27, 2026 | 52.50 | 53.94 | 51.58 | 53.56 | 53.56 | 3.00% | 11,020,830 |
| Apr 24, 2026 | 52.21 | 52.49 | 51.51 | 52.00 | 52.00 | -0.40% | 6,094,855 |
| Apr 23, 2026 | 52.35 | 52.58 | 51.97 | 52.21 | 52.21 | -0.40% | 6,158,150 |
| Apr 22, 2026 | 53.05 | 53.21 | 52.28 | 52.42 | 52.42 | -1.48% | 7,701,204 |
| Apr 21, 2026 | 53.91 | 54.35 | 52.80 | 53.21 | 53.21 | -1.41% | 7,815,419 |
| Apr 20, 2026 | 53.84 | 54.24 | 52.60 | 53.97 | 53.97 | -0.11% | 8,792,237 |
| Apr 17, 2026 | 55.45 | 55.88 | 53.94 | 54.03 | 54.03 | -2.88% | 11,656,450 |
| Apr 16, 2026 | 55.28 | 55.81 | 54.84 | 55.63 | 55.63 | 0.61% | 5,882,354 |
| Apr 15, 2026 | 54.90 | 55.47 | 54.35 | 55.29 | 55.29 | 1.00% | 7,194,008 |
| Apr 14, 2026 | 54.72 | 54.87 | 54.07 | 54.74 | 54.74 | 0.26% | 5,558,877 |
| Apr 13, 2026 | 54.70 | 54.91 | 54.10 | 54.60 | 54.60 | -0.29% | 4,594,336 |
| Apr 10, 2026 | 55.30 | 55.36 | 54.70 | 54.76 | 54.76 | -0.74% | 5,036,276 |
| Apr 9, 2026 | 55.85 | 55.88 | 54.62 | 55.17 | 55.17 | -2.25% | 10,852,180 |
| Apr 8, 2026 | 55.88 | 56.45 | 55.18 | 56.44 | 56.44 | 2.02% | 9,714,333 |
| Apr 7, 2026 | 56.14 | 56.40 | 54.98 | 55.32 | 55.32 | -1.41% | 6,334,440 |
| Apr 3, 2026 | 56.76 | 56.96 | 55.71 | 56.11 | 56.11 | -1.70% | 4,777,786 |
| Apr 2, 2026 | 56.58 | 57.39 | 56.18 | 57.08 | 57.08 | 1.31% | 6,736,163 |
| Apr 1, 2026 | 57.19 | 57.39 | 56.22 | 56.34 | 56.34 | -1.45% | 7,314,322 |
| Mar 31, 2026 | 57.34 | 58.36 | 57.05 | 57.17 | 57.17 | -0.57% | 6,602,200 |
| Mar 30, 2026 | 55.48 | 57.55 | 55.45 | 57.50 | 57.50 | 2.92% | 10,205,374 |
| Mar 27, 2026 | 55.70 | 56.63 | 55.59 | 55.87 | 55.87 | -0.43% | 5,986,300 |
| Mar 26, 2026 | 55.80 | 56.39 | 55.56 | 56.11 | 56.11 | 0.74% | 5,848,400 |
| Mar 25, 2026 | 56.30 | 56.30 | 55.53 | 55.70 | 55.70 | -1.24% | 5,441,614 |
| Mar 24, 2026 | 56.00 | 56.45 | 55.00 | 56.40 | 56.40 | 2.69% | 9,365,560 |
| Mar 23, 2026 | 56.02 | 56.55 | 54.60 | 54.92 | 54.92 | -1.96% | 13,498,840 |
| Mar 20, 2026 | 55.09 | 57.09 | 55.09 | 56.02 | 56.02 | 6.14% | 23,539,810 |
| Mar 19, 2026 | 52.70 | 53.20 | 52.52 | 52.78 | 52.78 | -0.51% | 8,466,609 |
| Mar 18, 2026 | 52.85 | 53.33 | 52.52 | 53.05 | 53.05 | 0.40% | 6,827,690 |
| Mar 17, 2026 | 52.28 | 53.30 | 52.10 | 52.84 | 52.84 | 1.25% | 6,137,529 |
| Mar 16, 2026 | 52.09 | 52.29 | 51.67 | 52.19 | 52.19 | 0.23% | 3,338,240 |
| Mar 13, 2026 | 52.20 | 52.63 | 52.04 | 52.07 | 52.07 | -0.65% | 3,546,010 |
| Mar 12, 2026 | 52.47 | 52.75 | 51.73 | 52.41 | 52.41 | 0.02% | 6,379,279 |
| Mar 11, 2026 | 53.00 | 53.11 | 52.34 | 52.40 | 52.40 | -0.91% | 3,831,950 |
| Mar 10, 2026 | 52.16 | 52.92 | 52.03 | 52.88 | 52.88 | 1.87% | 6,275,582 |
| Mar 9, 2026 | 52.43 | 52.65 | 51.85 | 51.91 | 51.91 | -1.31% | 5,885,245 |
| 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 |