Skip to main content
EIT Environmental Development Group Co.,Ltd (SHE:300815)
China flag China · Delayed Price · Currency is CNY
21.31
+1.45 (7.30%)
Apr 29, 2026, 3:13 PM CST

SHE:300815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6921.4820.3121.34-7.45%8,917,028
Apr 28, 202620.5720.6719.8519.8619.86-4.06%5,503,099
Apr 27, 202620.3020.8420.2520.7020.701.37%2,969,996
Apr 24, 202620.6920.7420.3520.4220.42-1.45%2,945,569
Apr 23, 202621.3821.4320.6720.7220.72-1.94%4,599,600
Apr 22, 202621.1021.2020.9121.1321.13-0.38%4,847,952
Apr 21, 202621.3421.3821.0521.2121.21-1.12%3,115,020
Apr 20, 202621.4621.5621.3421.4521.45-0.05%3,262,868
Apr 17, 202621.3021.6421.2121.4621.460.47%4,323,375
Apr 16, 202621.0021.3821.0021.3621.361.81%4,090,640
Apr 15, 202621.0721.3420.9720.9820.98-0.38%2,887,020
Apr 14, 202621.0021.0820.8321.0621.061.10%3,172,544
Apr 13, 202620.9721.1020.7120.8320.83-1.88%3,122,207
Apr 10, 202620.9321.4520.9321.2321.231.87%3,906,008
Apr 9, 202620.9920.9920.6720.8420.84-1.37%3,138,788
Apr 8, 202620.6121.2220.6121.1321.134.14%5,036,580
Apr 7, 202620.5520.5520.0020.2920.29-0.20%2,282,754
Apr 3, 202620.6520.6720.3020.3320.33-0.97%2,312,048
Apr 2, 202620.8820.9320.4020.5320.53-1.72%2,979,940
Apr 1, 202620.9220.9420.6420.8920.892.50%3,007,100
Mar 31, 202620.6220.9320.3820.3820.38-1.21%2,948,968
Mar 30, 202620.4220.7520.3020.6320.63-0.72%2,790,300
Mar 27, 202620.2820.8520.2120.7820.781.27%2,810,316
Mar 26, 202620.8521.0520.4220.5220.52-2.01%2,983,112
Mar 25, 202620.7421.0820.6020.9420.941.85%4,201,292
Mar 24, 202620.2720.5819.9120.5620.563.73%5,637,032
Mar 23, 202620.6620.8819.7419.8219.82-6.69%7,545,360
Mar 20, 202621.7921.8821.2421.2421.24-2.12%4,432,735
Mar 19, 202622.2322.2321.6521.7021.70-3.34%5,449,745
Mar 18, 202622.2422.5222.1522.4522.450.99%3,524,949
Mar 17, 202622.7822.9222.2122.2322.23-2.63%4,550,160
Mar 16, 202622.9022.9722.3822.8322.83-0.26%4,584,888
Mar 13, 202623.6523.7522.7722.8922.89-3.66%8,536,572
Mar 12, 202624.7524.7523.7523.7623.76-4.00%9,948,979
Mar 11, 202624.9125.3724.6124.7524.75-0.64%5,637,081
Mar 10, 202624.4524.9524.4424.9124.912.76%6,829,283
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