Zhenjiang Dongfang Electric Heating Technology Co.,Ltd (SHE:300217)
China
· Delayed Price · Currency is CNY 5.13
+0.10 (1.99%)
Apr 29, 2026, 3:11 PM CST
SHE:300217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.21 | 5.21 | 5.01 | 5.12 | - | 1.79% | 21,701,212 |
| Apr 28, 2026 | 5.17 | 5.18 | 5.01 | 5.03 | 5.03 | -3.64% | 44,776,690 |
| Apr 27, 2026 | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | 1.36% | 25,162,890 |
| Apr 24, 2026 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | -1.34% | 30,495,480 |
| Apr 23, 2026 | 5.43 | 5.44 | 5.20 | 5.22 | 5.22 | -3.69% | 48,853,670 |
| Apr 22, 2026 | 5.41 | 5.46 | 5.40 | 5.42 | 5.42 | -0.55% | 31,504,040 |
| Apr 21, 2026 | 5.51 | 5.55 | 5.41 | 5.45 | 5.45 | -2.15% | 39,424,930 |
| Apr 20, 2026 | 5.60 | 5.70 | 5.51 | 5.57 | 5.57 | -0.36% | 64,950,180 |
| Apr 17, 2026 | 5.30 | 5.63 | 5.28 | 5.59 | 5.59 | 5.08% | 87,861,140 |
| Apr 16, 2026 | 5.15 | 5.35 | 5.14 | 5.32 | 5.32 | 3.70% | 47,026,400 |
| Apr 15, 2026 | 5.24 | 5.26 | 5.12 | 5.13 | 5.13 | -2.10% | 28,802,500 |
| Apr 14, 2026 | 5.20 | 5.24 | 5.17 | 5.24 | 5.24 | 1.16% | 29,598,520 |
| Apr 13, 2026 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | 0.58% | 26,454,200 |
| Apr 10, 2026 | 5.13 | 5.24 | 5.13 | 5.15 | 5.15 | 0.98% | 29,371,691 |
| Apr 9, 2026 | 5.17 | 5.18 | 5.07 | 5.10 | 5.10 | -2.30% | 27,133,270 |
| Apr 8, 2026 | 5.18 | 5.23 | 5.13 | 5.22 | 5.22 | 3.16% | 32,102,380 |
| Apr 7, 2026 | 5.01 | 5.09 | 5.01 | 5.06 | 5.06 | 1.00% | 18,184,760 |
| Apr 3, 2026 | 5.13 | 5.14 | 5.00 | 5.01 | 5.01 | -1.96% | 26,846,360 |
| Apr 2, 2026 | 5.21 | 5.24 | 5.10 | 5.11 | 5.11 | -2.85% | 28,693,920 |
| Apr 1, 2026 | 5.31 | 5.34 | 5.22 | 5.26 | 5.26 | -0.57% | 43,275,807 |
| Mar 31, 2026 | 5.22 | 5.30 | 5.10 | 5.29 | 5.29 | 0.57% | 61,921,950 |
| Mar 30, 2026 | 5.15 | 5.26 | 5.01 | 5.26 | 5.26 | 1.35% | 55,469,980 |
| Mar 27, 2026 | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | 1.17% | 48,944,696 |
| Mar 26, 2026 | 5.29 | 5.35 | 5.10 | 5.13 | 5.13 | -3.57% | 46,700,867 |
| Mar 25, 2026 | 5.28 | 5.40 | 5.26 | 5.32 | 5.32 | 1.33% | 46,444,692 |
| Mar 24, 2026 | 5.29 | 5.35 | 5.06 | 5.25 | 5.25 | 0.77% | 57,794,340 |
| Mar 23, 2026 | 5.36 | 5.42 | 5.16 | 5.21 | 5.21 | -4.40% | 76,123,020 |
| Mar 20, 2026 | 5.39 | 5.57 | 5.35 | 5.45 | 5.45 | 1.49% | 74,955,100 |
| Mar 19, 2026 | 5.36 | 5.49 | 5.33 | 5.37 | 5.37 | -2.01% | 39,996,394 |
| Mar 18, 2026 | 5.46 | 5.51 | 5.38 | 5.48 | 5.48 | 0.55% | 34,240,400 |
| Mar 17, 2026 | 5.61 | 5.68 | 5.43 | 5.45 | 5.45 | -2.68% | 49,831,900 |
| Mar 16, 2026 | 5.60 | 5.65 | 5.53 | 5.60 | 5.60 | -0.36% | 46,063,950 |
| Mar 13, 2026 | 5.62 | 5.76 | 5.55 | 5.62 | 5.62 | -0.71% | 53,175,180 |
| Mar 12, 2026 | 5.70 | 5.76 | 5.53 | 5.66 | 5.66 | -0.88% | 60,867,920 |
| Mar 11, 2026 | 5.61 | 5.93 | 5.60 | 5.71 | 5.71 | 1.78% | 87,027,750 |
| Mar 10, 2026 | 5.55 | 5.65 | 5.51 | 5.61 | 5.61 | 2.75% | 53,104,009 |
| Mar 9, 2026 | 5.41 | 5.49 | 5.30 | 5.46 | 5.46 | -0.91% | 52,330,400 |
| Mar 6, 2026 | 5.49 | 5.63 | 5.43 | 5.51 | 5.51 | -0.72% | 51,558,030 |
| Mar 5, 2026 | 5.37 | 5.64 | 5.37 | 5.55 | 5.55 | 5.92% | 103,402,449 |
| Mar 4, 2026 | 5.24 | 5.39 | 5.20 | 5.24 | 5.24 | -1.32% | 61,028,540 |
| Mar 3, 2026 | 5.81 | 5.85 | 5.29 | 5.31 | 5.31 | -8.45% | 101,944,800 |
| Mar 2, 2026 | 6.01 | 6.12 | 5.79 | 5.80 | 5.80 | -5.23% | 83,685,360 |
| Feb 27, 2026 | 6.13 | 6.19 | 6.07 | 6.12 | 6.12 | -0.97% | 48,031,840 |
| Feb 26, 2026 | 6.00 | 6.21 | 5.96 | 6.18 | 6.18 | 2.66% | 71,924,328 |
| Feb 25, 2026 | 6.15 | 6.19 | 6.01 | 6.02 | 6.02 | -1.63% | 69,772,990 |
| Feb 24, 2026 | 6.26 | 6.38 | 6.12 | 6.12 | 6.12 | 1.83% | 95,222,056 |
| Feb 13, 2026 | 6.16 | 6.19 | 6.00 | 6.01 | 6.01 | -1.96% | 64,079,990 |
| Feb 12, 2026 | 6.22 | 6.28 | 6.08 | 6.13 | 6.13 | -2.08% | 93,214,010 |
| Feb 11, 2026 | 6.35 | 6.46 | 6.24 | 6.26 | 6.26 | - | 97,788,690 |
| Feb 10, 2026 | 6.24 | 6.42 | 6.20 | 6.26 | 6.26 | -0.32% | 95,059,810 |
| Feb 9, 2026 | 6.18 | 6.36 | 6.15 | 6.28 | 6.28 | 1.78% | 134,937,400 |
| Feb 6, 2026 | 5.77 | 6.30 | 5.75 | 6.17 | 6.17 | 6.01% | 168,491,700 |
| Feb 5, 2026 | 5.88 | 5.94 | 5.73 | 5.82 | 5.82 | -2.84% | 82,231,808 |
| Feb 4, 2026 | 5.80 | 6.09 | 5.68 | 5.99 | 5.99 | 4.90% | 158,742,400 |
| Feb 3, 2026 | 5.56 | 5.83 | 5.52 | 5.71 | 5.71 | 3.07% | 77,288,320 |
| Feb 2, 2026 | 5.30 | 5.70 | 5.26 | 5.54 | 5.54 | 4.14% | 113,157,000 |
| Jan 30, 2026 | 5.37 | 5.39 | 5.23 | 5.32 | 5.32 | -0.93% | 41,185,600 |
| Jan 29, 2026 | 5.47 | 5.51 | 5.36 | 5.37 | 5.37 | -2.01% | 49,948,490 |
| Jan 28, 2026 | 5.64 | 5.65 | 5.48 | 5.48 | 5.48 | -3.69% | 61,481,170 |
| Jan 27, 2026 | 5.63 | 5.73 | 5.43 | 5.69 | 5.69 | 1.79% | 69,754,806 |
| Jan 26, 2026 | 5.78 | 5.78 | 5.54 | 5.59 | 5.59 | -3.79% | 75,740,180 |
| Jan 23, 2026 | 5.57 | 5.85 | 5.54 | 5.81 | 5.81 | 4.31% | 98,407,270 |
| Jan 22, 2026 | 5.50 | 5.58 | 5.48 | 5.57 | 5.57 | 1.27% | 41,924,720 |
| Jan 21, 2026 | 5.44 | 5.54 | 5.40 | 5.50 | 5.50 | 0.36% | 34,178,890 |
| Jan 20, 2026 | 5.50 | 5.57 | 5.43 | 5.48 | 5.48 | -0.36% | 40,080,390 |
| Jan 19, 2026 | 5.48 | 5.57 | 5.45 | 5.50 | 5.50 | 0.92% | 44,115,390 |
| Jan 16, 2026 | 5.38 | 5.48 | 5.37 | 5.45 | 5.45 | 1.87% | 50,409,970 |
| Jan 15, 2026 | 5.41 | 5.45 | 5.34 | 5.35 | 5.35 | -1.47% | 34,053,390 |
| Jan 14, 2026 | 5.49 | 5.51 | 5.35 | 5.43 | 5.43 | - | 61,856,060 |
| Jan 13, 2026 | 5.60 | 5.61 | 5.40 | 5.43 | 5.43 | -2.51% | 53,471,135 |
| Jan 12, 2026 | 5.51 | 5.58 | 5.49 | 5.57 | 5.57 | 2.20% | 63,231,050 |
| Jan 9, 2026 | 5.40 | 5.54 | 5.38 | 5.45 | 5.45 | 1.68% | 67,240,820 |
| Jan 8, 2026 | 5.29 | 5.39 | 5.27 | 5.36 | 5.36 | 1.13% | 35,531,340 |
| Jan 7, 2026 | 5.32 | 5.34 | 5.26 | 5.30 | 5.30 | -0.38% | 31,205,290 |
| Jan 6, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.32 | 0.19% | 33,466,060 |
| Jan 5, 2026 | 5.22 | 5.34 | 5.20 | 5.31 | 5.31 | 2.51% | 40,523,600 |
| Dec 31, 2025 | 5.24 | 5.25 | 5.15 | 5.18 | 5.18 | -0.96% | 22,262,420 |
| Dec 30, 2025 | 5.23 | 5.26 | 5.18 | 5.23 | 5.23 | -0.19% | 18,353,369 |
| Dec 29, 2025 | 5.19 | 5.27 | 5.15 | 5.24 | 5.24 | 0.77% | 24,822,040 |
| Dec 26, 2025 | 5.26 | 5.28 | 5.19 | 5.20 | 5.20 | -1.14% | 23,136,690 |
| Dec 25, 2025 | 5.27 | 5.29 | 5.22 | 5.26 | 5.26 | 0.19% | 23,033,030 |
| Dec 24, 2025 | 5.17 | 5.27 | 5.17 | 5.25 | 5.25 | 1.16% | 23,284,810 |
| Dec 23, 2025 | 5.18 | 5.21 | 5.15 | 5.19 | 5.19 | -0.38% | 18,728,320 |
| Dec 22, 2025 | 5.20 | 5.23 | 5.17 | 5.21 | 5.21 | 0.58% | 20,725,510 |
| Dec 19, 2025 | 5.08 | 5.20 | 5.07 | 5.18 | 5.18 | 1.57% | 23,249,090 |
| Dec 18, 2025 | 5.11 | 5.19 | 5.09 | 5.10 | 5.10 | 0.20% | 22,975,300 |
| Dec 17, 2025 | 5.05 | 5.09 | 4.95 | 5.09 | 5.09 | 0.79% | 28,048,220 |
| Dec 16, 2025 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -2.51% | 24,735,900 |
| Dec 15, 2025 | 5.24 | 5.29 | 5.17 | 5.18 | 5.18 | -2.08% | 20,532,620 |
| Dec 12, 2025 | 5.18 | 5.33 | 5.16 | 5.29 | 5.29 | 2.12% | 29,913,120 |
| Dec 11, 2025 | 5.25 | 5.26 | 5.15 | 5.18 | 5.18 | -1.15% | 20,570,070 |
| Dec 10, 2025 | 5.26 | 5.26 | 5.17 | 5.24 | 5.24 | -0.57% | 22,446,210 |
| Dec 9, 2025 | 5.29 | 5.33 | 5.25 | 5.27 | 5.27 | -0.57% | 23,148,879 |
| Dec 8, 2025 | 5.32 | 5.37 | 5.29 | 5.30 | 5.30 | -0.38% | 29,339,950 |
| Dec 5, 2025 | 5.27 | 5.33 | 5.20 | 5.32 | 5.32 | 0.38% | 28,028,280 |
| Dec 4, 2025 | 5.29 | 5.34 | 5.17 | 5.30 | 5.30 | -0.38% | 36,626,980 |
| Dec 3, 2025 | 5.38 | 5.47 | 5.29 | 5.32 | 5.32 | 1.92% | 68,212,556 |
| Dec 2, 2025 | 5.22 | 5.24 | 5.10 | 5.22 | 5.22 | - | 27,333,000 |
| Dec 1, 2025 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | 0.77% | 23,867,500 |
| Nov 28, 2025 | 5.12 | 5.19 | 5.09 | 5.18 | 5.18 | 1.17% | 26,540,160 |