Skip to main content
EIT Environmental Development Group Co.,Ltd (SHE:300815)
China flag China · Delayed Price · Currency is CNY
24.24
-0.59 (-2.38%)
Mar 9, 2026, 3:04 PM CST

SHE:300815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5724.5723.6624.2424.24-2.38%9,844,036
Mar 6, 202624.1025.3023.8424.8324.834.15%12,138,660
Mar 5, 202624.4824.6823.6523.8423.84-1.20%7,207,400
Mar 4, 202623.7424.4323.7424.1324.130.42%6,656,654
Mar 3, 202625.2825.7024.0024.0324.03-4.61%11,508,050
Mar 2, 202625.3926.1325.1525.1925.19-2.63%10,644,578
Feb 27, 202625.4525.9925.2525.8725.870.66%8,856,996
Feb 26, 202625.4825.8224.8725.7025.701.22%10,558,321
Feb 25, 202625.1225.5025.0025.3925.391.03%5,737,052
Feb 24, 202625.5025.5925.0225.1325.130.52%5,138,048
Feb 13, 202625.3825.4524.9425.0025.00-1.50%5,249,120
Feb 12, 202625.2025.5024.8825.3825.380.71%6,825,596
Feb 11, 202625.1025.4024.8625.2025.20-0.04%5,300,052
Feb 10, 202625.0125.6524.9625.2125.210.08%8,090,828
Feb 9, 202624.1125.6824.0625.1925.195.35%11,167,030
Feb 6, 202623.3424.1623.0023.9123.911.70%5,394,728
Feb 5, 202623.9624.0923.4723.5123.51-2.53%5,242,489
Feb 4, 202624.1424.4623.8724.1224.12-0.70%5,256,456
Feb 3, 202624.3124.3523.7524.2924.291.25%5,509,756
Feb 2, 202624.3624.8623.9723.9923.99-2.00%5,880,120
Jan 30, 202624.3224.7223.9124.4824.480.12%7,413,848
Jan 29, 202624.7625.3224.1724.4524.45-1.81%8,389,560
Jan 28, 202625.3425.3424.5824.9024.90-1.74%10,225,060
Jan 27, 202625.7125.8824.8625.3425.34-2.39%10,273,670
Jan 26, 202626.0026.9325.1125.9625.960.78%15,527,680
Jan 23, 202626.0026.3325.6325.7625.76-1.00%13,920,420
Jan 22, 202625.2126.2625.1026.0226.023.21%15,224,310
Jan 21, 202624.6525.3124.3025.2125.210.76%9,993,624
Jan 20, 202624.8225.5024.7025.0225.02-10,365,420
Jan 19, 202624.4525.5324.3525.0225.022.33%13,804,140
Jan 16, 202625.4225.8324.4524.4524.45-5.63%23,165,780
Jan 15, 202625.5027.5525.3625.9125.91-1.03%31,947,720
Jan 14, 202624.7026.5624.0026.1826.185.44%31,838,800
Jan 13, 202623.8925.5023.4024.8324.833.76%27,004,060
Jan 12, 202623.5524.1623.3523.9323.931.74%14,296,226
Jan 9, 202623.3223.6223.2623.5223.520.64%8,978,689
Jan 8, 202623.2523.5823.2023.3723.37-7,983,704
Jan 7, 202623.1023.9823.1023.3723.370.60%12,293,840
Jan 6, 202623.0023.4122.9123.2323.231.09%9,120,772
Jan 5, 202622.7623.0322.6622.9822.980.88%7,095,576
Dec 31, 202523.1923.2022.7122.7822.78-1.81%7,476,012
Dec 30, 202522.4723.5022.3523.2023.202.47%13,238,120
Dec 29, 202522.2222.8422.2222.6422.641.43%6,910,900
Dec 26, 202522.6022.7722.3122.3222.32-1.89%7,078,540
Dec 25, 202522.4922.8022.3322.7522.751.29%8,417,264
Dec 24, 202521.8122.9421.7522.4622.462.89%11,104,200
Dec 23, 202522.0122.1021.6821.8321.83-1.62%4,987,340
Dec 22, 202522.2022.2921.9622.1922.191.23%5,836,500
Dec 19, 202521.6822.0821.6421.9221.921.58%4,956,952
Dec 18, 202521.5922.0121.5521.5821.58-1.15%4,280,824
Dec 17, 202521.9222.1821.3021.8321.830.28%6,942,628
Dec 16, 202522.2222.4521.7721.7721.77-1.05%5,542,460
Dec 15, 202521.8422.4321.7322.0022.000.18%4,134,924
Dec 12, 202521.7922.1021.6321.9621.960.78%4,783,580
Dec 11, 202522.2722.4021.7921.7921.79-2.16%6,514,316
Dec 10, 202522.7922.8822.1222.2722.27-2.50%7,510,196
Dec 9, 202522.9223.1622.7522.8422.84-0.70%3,783,020
Dec 8, 202523.2223.2522.8923.0023.00-0.35%6,162,078
Dec 5, 202522.6023.1522.3023.0823.082.08%6,076,441
Dec 4, 202522.6022.9622.3122.6122.611.12%5,057,608
Dec 3, 202522.8622.9322.2822.3622.36-2.14%5,417,521
Dec 2, 202523.2023.3622.8122.8522.85-2.18%5,819,920
Dec 1, 202523.0023.4222.8523.3623.362.10%6,734,217
Nov 28, 202522.8223.0822.6622.8822.880.26%4,681,998
Nov 27, 202522.8823.2722.7822.8222.82-1.60%7,518,920
Nov 26, 202522.2523.8822.1723.1923.194.22%14,964,590
Nov 25, 202522.4722.7722.2022.2522.25-0.27%6,501,416
Nov 24, 202522.1222.4721.8922.3122.311.69%4,853,680
Nov 21, 202522.7522.9321.8721.9421.94-4.40%9,358,188
Nov 20, 202523.4823.5522.8722.9522.95-1.29%5,516,976
Nov 19, 202523.7523.8723.1423.2523.25-2.11%6,455,126
Nov 18, 202523.8724.0323.5923.7523.75-1.17%6,165,544
Nov 17, 202523.8324.2123.5024.0324.030.92%7,489,332
Nov 14, 202524.3524.4923.8023.8123.81-4.26%13,501,210
Nov 13, 202524.6725.3024.4524.8724.870.36%10,733,550
Nov 12, 202526.0026.0024.7524.7824.78-5.06%15,706,050
Nov 11, 202525.6026.6025.1026.1026.101.52%21,589,460
Nov 10, 202524.6625.9524.3725.7125.714.77%27,609,900
Nov 7, 202523.6325.0623.4624.5424.543.59%23,949,620
Nov 6, 202523.3023.8623.2523.6923.691.28%8,687,500
Nov 5, 202522.8023.5922.8023.3923.391.17%7,210,200
Nov 4, 202523.6423.7122.9323.1223.12-2.45%7,921,420
Nov 3, 202523.2223.8523.2023.7023.702.11%9,976,372
Oct 31, 202522.9123.4822.8123.2123.211.31%9,934,916
Oct 30, 202523.5023.8522.8122.9122.91-4.78%14,790,320
Oct 29, 202523.9024.1323.7024.0624.060.33%8,508,116
Oct 28, 202524.4924.5523.9123.9823.98-2.20%8,992,404
Oct 27, 202524.4824.7524.2524.5224.520.99%8,855,956
Oct 24, 202524.1924.5224.0724.2824.280.96%6,834,858
Oct 23, 202524.3124.4623.5024.0524.05-1.68%9,121,608
Oct 22, 202524.6625.1924.3824.4624.46-1.33%7,713,644
Oct 21, 202524.7525.0824.5024.7924.790.04%8,860,729
Oct 20, 202524.8124.9824.5324.7824.780.73%5,589,426
Oct 17, 202525.5425.8424.5024.6024.60-3.83%10,232,270
Oct 16, 202526.2326.2525.4525.5825.58-2.66%7,128,132
Oct 15, 202525.7226.3025.4526.2826.282.02%7,641,189
Oct 14, 202526.3726.8825.6025.7625.76-1.75%9,579,256
Oct 13, 202525.5226.3525.0126.2226.22-2.67%10,918,850
Oct 10, 202526.9027.8626.9026.9426.94-0.44%11,194,750
Oct 9, 202526.7327.5026.7327.0627.061.69%10,434,640