Zhejiang Dun'an Artificial Environment Co., Ltd (SHE:002011)
China
· Delayed Price · Currency is CNY 13.14
+0.14 (1.08%)
Mar 10, 2026, 3:04 PM CST
SHE:002011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.17 | 13.17 | 12.83 | 13.00 | 13.00 | -2.26% | 17,096,940 |
| Mar 6, 2026 | 13.02 | 13.44 | 12.98 | 13.30 | 13.30 | 1.60% | 13,815,040 |
| Mar 5, 2026 | 13.20 | 13.30 | 12.98 | 13.09 | 13.09 | 1.00% | 11,605,740 |
| Mar 4, 2026 | 12.99 | 13.26 | 12.81 | 12.96 | 12.96 | -1.14% | 18,215,632 |
| Mar 3, 2026 | 13.30 | 13.48 | 13.09 | 13.11 | 13.11 | -1.43% | 22,606,135 |
| Mar 2, 2026 | 13.21 | 13.52 | 13.13 | 13.30 | 13.30 | -0.37% | 21,189,560 |
| Feb 27, 2026 | 13.55 | 13.56 | 13.33 | 13.35 | 13.35 | -1.48% | 17,223,880 |
| Feb 26, 2026 | 13.28 | 13.62 | 13.19 | 13.55 | 13.55 | 2.19% | 26,299,750 |
| Feb 25, 2026 | 12.86 | 13.50 | 12.83 | 13.26 | 13.26 | 3.76% | 30,614,880 |
| Feb 24, 2026 | 12.81 | 12.86 | 12.70 | 12.78 | 12.78 | 0.79% | 12,474,260 |
| Feb 13, 2026 | 12.84 | 12.90 | 12.67 | 12.68 | 12.68 | -1.78% | 10,649,750 |
| Feb 12, 2026 | 12.80 | 12.91 | 12.69 | 12.91 | 12.91 | 1.18% | 10,978,715 |
| Feb 11, 2026 | 12.71 | 12.96 | 12.70 | 12.76 | 12.76 | 0.08% | 12,182,600 |
| Feb 10, 2026 | 12.60 | 12.86 | 12.57 | 12.75 | 12.75 | 1.19% | 12,214,740 |
| Feb 9, 2026 | 12.48 | 12.65 | 12.45 | 12.60 | 12.60 | 1.94% | 12,698,140 |
| Feb 6, 2026 | 12.24 | 12.52 | 12.17 | 12.36 | 12.36 | 0.57% | 13,962,840 |
| Feb 5, 2026 | 12.42 | 12.43 | 12.25 | 12.29 | 12.29 | -1.36% | 13,524,400 |
| Feb 4, 2026 | 12.34 | 12.49 | 12.31 | 12.46 | 12.46 | 0.73% | 14,974,460 |
| Feb 3, 2026 | 12.42 | 12.44 | 12.12 | 12.37 | 12.37 | 0.57% | 19,259,540 |
| Feb 2, 2026 | 12.55 | 12.62 | 12.28 | 12.30 | 12.30 | -2.38% | 15,920,510 |
| Jan 30, 2026 | 12.64 | 12.71 | 12.38 | 12.60 | 12.60 | -0.94% | 15,247,790 |
| Jan 29, 2026 | 12.79 | 12.92 | 12.60 | 12.72 | 12.72 | -0.86% | 20,176,400 |
| Jan 28, 2026 | 13.07 | 13.13 | 12.75 | 12.83 | 12.83 | -2.14% | 21,888,340 |
| Jan 27, 2026 | 13.23 | 13.27 | 12.79 | 13.11 | 13.11 | -0.91% | 16,371,740 |
| Jan 26, 2026 | 13.55 | 13.62 | 13.14 | 13.23 | 13.23 | -2.36% | 21,498,860 |
| Jan 23, 2026 | 13.35 | 13.68 | 13.29 | 13.55 | 13.55 | 1.80% | 20,675,110 |
| Jan 22, 2026 | 13.34 | 13.43 | 13.29 | 13.31 | 13.31 | -0.15% | 15,685,360 |
| Jan 21, 2026 | 13.22 | 13.48 | 13.20 | 13.33 | 13.33 | 0.23% | 16,134,630 |
| Jan 20, 2026 | 13.24 | 13.39 | 13.17 | 13.30 | 13.30 | 0.30% | 15,364,430 |
| Jan 19, 2026 | 13.05 | 13.37 | 13.05 | 13.26 | 13.26 | 1.53% | 19,260,220 |
| Jan 16, 2026 | 12.97 | 13.10 | 12.97 | 13.06 | 13.06 | 0.77% | 16,308,260 |
| Jan 15, 2026 | 12.91 | 13.09 | 12.86 | 12.96 | 12.96 | -0.31% | 11,952,400 |
| Jan 14, 2026 | 13.01 | 13.17 | 12.85 | 13.00 | 13.00 | - | 23,900,320 |
| Jan 13, 2026 | 13.15 | 13.22 | 13.00 | 13.00 | 13.00 | -1.37% | 20,048,472 |
| Jan 12, 2026 | 13.00 | 13.22 | 12.98 | 13.18 | 13.18 | 1.38% | 21,148,510 |
| Jan 9, 2026 | 12.94 | 13.06 | 12.86 | 13.00 | 13.00 | 0.46% | 17,472,030 |
| Jan 8, 2026 | 12.98 | 13.05 | 12.85 | 12.94 | 12.94 | -0.15% | 13,434,171 |
| Jan 7, 2026 | 12.98 | 13.19 | 12.93 | 12.96 | 12.96 | -0.54% | 16,203,410 |
| Jan 6, 2026 | 12.90 | 13.07 | 12.89 | 13.03 | 13.03 | 1.01% | 17,721,360 |
| Jan 5, 2026 | 12.71 | 12.92 | 12.70 | 12.90 | 12.90 | 1.74% | 14,315,050 |
| Dec 31, 2025 | 12.73 | 12.82 | 12.60 | 12.68 | 12.68 | -0.24% | 12,160,730 |
| Dec 30, 2025 | 12.67 | 12.82 | 12.64 | 12.71 | 12.71 | -0.16% | 16,666,940 |
| Dec 29, 2025 | 12.81 | 12.92 | 12.70 | 12.73 | 12.73 | -0.86% | 11,773,580 |
| Dec 26, 2025 | 12.88 | 12.93 | 12.78 | 12.84 | 12.84 | -0.47% | 11,093,040 |
| Dec 25, 2025 | 12.98 | 13.06 | 12.85 | 12.90 | 12.90 | -0.62% | 14,805,600 |
| Dec 24, 2025 | 12.64 | 13.03 | 12.55 | 12.98 | 12.98 | 2.69% | 18,965,978 |
| Dec 23, 2025 | 12.60 | 12.68 | 12.50 | 12.64 | 12.64 | 0.32% | 9,066,132 |
| Dec 22, 2025 | 12.52 | 12.75 | 12.52 | 12.60 | 12.60 | 0.48% | 10,086,490 |
| Dec 19, 2025 | 12.38 | 12.62 | 12.38 | 12.54 | 12.54 | 1.37% | 9,748,232 |
| Dec 18, 2025 | 12.33 | 12.57 | 12.29 | 12.37 | 12.37 | -0.08% | 8,230,483 |
| Dec 17, 2025 | 12.19 | 12.44 | 12.12 | 12.38 | 12.38 | 1.64% | 7,965,981 |
| Dec 16, 2025 | 12.43 | 12.53 | 12.11 | 12.18 | 12.18 | -1.85% | 10,511,401 |
| Dec 15, 2025 | 12.51 | 12.59 | 12.40 | 12.41 | 12.41 | -0.80% | 7,076,001 |
| Dec 12, 2025 | 12.31 | 12.62 | 12.30 | 12.51 | 12.51 | 1.62% | 12,442,630 |
| Dec 11, 2025 | 12.46 | 12.49 | 12.30 | 12.31 | 12.31 | -0.73% | 9,996,171 |
| Dec 10, 2025 | 12.35 | 12.45 | 12.27 | 12.40 | 12.40 | 0.40% | 8,614,031 |
| Dec 9, 2025 | 12.61 | 12.65 | 12.33 | 12.35 | 12.35 | -2.29% | 14,865,690 |
| Dec 8, 2025 | 12.77 | 12.88 | 12.63 | 12.64 | 12.64 | -0.71% | 12,414,030 |
| Dec 5, 2025 | 12.55 | 12.76 | 12.53 | 12.73 | 12.73 | 1.35% | 10,480,620 |
| Dec 4, 2025 | 12.51 | 12.66 | 12.48 | 12.56 | 12.56 | 0.64% | 8,530,562 |
| Dec 3, 2025 | 12.60 | 12.64 | 12.40 | 12.48 | 12.48 | -1.03% | 16,675,620 |
| Dec 2, 2025 | 12.71 | 12.71 | 12.53 | 12.61 | 12.61 | -0.79% | 8,493,693 |
| Dec 1, 2025 | 12.77 | 12.78 | 12.63 | 12.71 | 12.71 | -0.63% | 10,194,500 |
| Nov 28, 2025 | 12.48 | 12.79 | 12.45 | 12.79 | 12.79 | 2.16% | 10,974,100 |
| Nov 27, 2025 | 12.55 | 12.74 | 12.51 | 12.52 | 12.52 | -0.08% | 9,212,001 |
| Nov 26, 2025 | 12.61 | 12.67 | 12.50 | 12.53 | 12.53 | -0.40% | 9,609,207 |
| Nov 25, 2025 | 12.55 | 12.72 | 12.54 | 12.58 | 12.58 | 0.48% | 11,503,200 |
| Nov 24, 2025 | 12.55 | 12.62 | 12.38 | 12.52 | 12.52 | 0.32% | 10,166,000 |
| Nov 21, 2025 | 12.69 | 12.90 | 12.39 | 12.48 | 12.48 | -2.73% | 17,061,700 |
| Nov 20, 2025 | 13.09 | 13.16 | 12.81 | 12.83 | 12.83 | -1.31% | 12,722,340 |
| Nov 19, 2025 | 13.31 | 13.44 | 12.92 | 13.00 | 13.00 | -2.48% | 18,131,160 |
| Nov 18, 2025 | 13.73 | 13.73 | 13.26 | 13.33 | 13.33 | -2.91% | 22,736,360 |
| Nov 17, 2025 | 13.65 | 13.92 | 13.56 | 13.73 | 13.73 | 0.15% | 16,777,180 |
| Nov 14, 2025 | 13.85 | 13.95 | 13.62 | 13.71 | 13.71 | -1.58% | 18,658,120 |
| Nov 13, 2025 | 14.03 | 14.25 | 13.85 | 13.93 | 13.93 | -0.43% | 28,922,060 |
| Nov 12, 2025 | 14.01 | 14.05 | 13.80 | 13.99 | 13.99 | -0.29% | 14,642,710 |
| Nov 11, 2025 | 14.04 | 14.20 | 13.90 | 14.03 | 14.03 | 0.07% | 20,057,200 |
| Nov 10, 2025 | 14.11 | 14.25 | 13.96 | 14.02 | 14.02 | 1.15% | 23,296,830 |
| Nov 7, 2025 | 13.82 | 14.08 | 13.70 | 13.86 | 13.86 | -0.43% | 18,494,190 |
| Nov 6, 2025 | 13.59 | 14.04 | 13.56 | 13.92 | 13.92 | 2.65% | 29,207,210 |
| Nov 5, 2025 | 13.40 | 13.65 | 13.35 | 13.56 | 13.56 | 0.15% | 15,982,520 |
| Nov 4, 2025 | 13.70 | 13.70 | 13.35 | 13.54 | 13.54 | -1.38% | 21,162,280 |
| Nov 3, 2025 | 13.93 | 14.03 | 13.50 | 13.73 | 13.73 | -0.44% | 22,210,400 |
| Oct 31, 2025 | 13.90 | 14.16 | 13.78 | 13.79 | 13.79 | -1.22% | 22,748,200 |
| Oct 30, 2025 | 14.31 | 14.31 | 13.87 | 13.96 | 13.96 | -2.10% | 24,831,220 |
| Oct 29, 2025 | 13.76 | 14.35 | 13.75 | 14.26 | 14.26 | 3.26% | 31,964,890 |
| Oct 28, 2025 | 14.02 | 14.10 | 13.71 | 13.81 | 13.81 | -1.71% | 25,181,830 |
| Oct 27, 2025 | 13.89 | 14.49 | 13.75 | 14.05 | 14.05 | 3.77% | 46,737,420 |
| Oct 24, 2025 | 13.44 | 13.56 | 13.31 | 13.54 | 13.54 | 1.12% | 21,826,390 |
| Oct 23, 2025 | 13.53 | 13.55 | 13.12 | 13.39 | 13.39 | -0.67% | 15,945,900 |
| Oct 22, 2025 | 13.35 | 13.73 | 13.20 | 13.48 | 13.48 | 0.52% | 22,295,430 |
| Oct 21, 2025 | 13.40 | 13.53 | 13.30 | 13.41 | 13.41 | 0.52% | 13,654,980 |
| Oct 20, 2025 | 13.31 | 13.45 | 13.18 | 13.34 | 13.34 | 1.83% | 13,642,740 |
| Oct 17, 2025 | 13.65 | 13.70 | 13.08 | 13.10 | 13.10 | -3.96% | 21,892,700 |
| Oct 16, 2025 | 13.91 | 13.94 | 13.59 | 13.64 | 13.64 | -2.22% | 16,749,500 |
| Oct 15, 2025 | 13.53 | 14.17 | 13.43 | 13.95 | 13.95 | 3.26% | 24,114,920 |
| Oct 14, 2025 | 13.94 | 14.14 | 13.45 | 13.51 | 13.51 | -3.15% | 23,275,300 |
| Oct 13, 2025 | 13.75 | 14.04 | 13.70 | 13.95 | 13.95 | -2.72% | 25,050,740 |
| Oct 10, 2025 | 14.60 | 14.63 | 14.29 | 14.34 | 14.34 | -2.58% | 25,336,410 |
| Oct 9, 2025 | 14.31 | 14.82 | 14.14 | 14.72 | 14.72 | 3.44% | 40,191,450 |