Skip to main content
Hangzhou Dadi Haiyang Environmental Protection Co., Ltd. (SHE:301068)
China flag China · Delayed Price · Currency is CNY
28.53
-0.62 (-2.13%)
Mar 9, 2026, 4:00 PM EDT

SHE:301068 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.2729.2728.0728.5328.53-2.13%1,044,457
Mar 6, 202628.7429.2028.4929.1529.152.28%673,124
Mar 5, 202628.5628.8128.3328.5028.500.28%604,476
Mar 4, 202627.9428.6227.7528.4228.420.46%1,021,719
Mar 3, 202628.7729.0028.2128.2928.29-0.39%1,076,150
Mar 2, 202629.0529.1527.7128.4028.40-2.81%1,152,217
Feb 27, 202628.7729.2928.1929.2229.221.60%1,339,601
Feb 26, 202628.5029.3328.1228.7628.762.02%1,234,220
Feb 25, 202627.7828.3327.4528.1928.191.92%1,272,220
Feb 24, 202627.3927.8527.0327.6627.662.37%736,180
Feb 13, 202627.1727.5326.8927.0227.02-0.15%652,400
Feb 12, 202627.2927.4627.0127.0627.06-0.81%542,856
Feb 11, 202627.9627.9627.0927.2827.28-0.04%662,830
Feb 10, 202627.3627.5027.1827.2927.29-0.44%408,860
Feb 9, 202627.1128.1527.0527.4127.411.56%1,072,669
Feb 6, 202626.6527.2926.3326.9926.991.28%829,284
Feb 5, 202625.9126.7825.9126.6526.652.15%928,170
Feb 4, 202626.4126.5825.8626.0926.09-0.72%682,020
Feb 3, 202626.5026.5625.9526.2826.281.08%802,635
Feb 2, 202626.0226.8825.9326.0026.000.31%1,624,487
Jan 30, 202625.7226.2025.5925.9225.920.08%975,000
Jan 29, 202626.2026.4025.6825.9025.90-0.69%870,365
Jan 28, 202626.6626.7225.9026.0826.08-2.21%1,032,930
Jan 27, 202627.3627.3626.3026.6726.67-2.24%950,430
Jan 26, 202628.0028.1026.9327.2827.28-1.59%1,158,270
Jan 23, 202628.3328.4327.3827.7227.72-2.08%1,569,329
Jan 22, 202628.3428.4927.9228.3128.310.18%648,239
Jan 21, 202628.2228.5028.0028.2628.26-0.21%853,150
Jan 20, 202628.2028.8228.0228.3228.320.43%789,200
Jan 19, 202627.7328.2427.5128.2028.202.10%969,992
Jan 16, 202628.0028.2427.5527.6227.62-1.07%751,235
Jan 15, 202628.1028.1527.6527.9227.92-0.46%541,490
Jan 14, 202628.5528.7727.7428.0528.05-0.99%1,137,707
Jan 13, 202628.8229.2828.2028.3328.330.04%1,786,940
Jan 12, 202627.1228.3527.0828.3228.324.93%2,448,355
Jan 9, 202626.9627.1326.7126.9926.990.19%749,760
Jan 8, 202628.1728.1726.7426.9426.94-2.00%1,066,898
Jan 7, 202627.3127.7326.8527.4927.490.70%1,079,720
Jan 6, 202627.3027.4726.9827.3027.301.04%858,200
Jan 5, 202626.6927.3026.4027.0227.022.66%1,140,749
Dec 31, 202526.1626.8525.8926.3226.320.65%893,006
Dec 30, 202525.6026.4825.6026.1526.151.04%1,013,439
Dec 29, 202525.4526.4225.1725.8825.882.17%1,176,750
Dec 26, 202525.7525.7925.1825.3325.33-1.25%651,836
Dec 25, 202525.5925.8425.3725.6525.650.31%523,300
Dec 24, 202526.0826.2825.5025.5725.57-1.58%941,703
Dec 23, 202526.8526.8825.7625.9825.98-2.91%1,183,002
Dec 22, 202525.8027.3025.6526.7626.764.53%2,106,369
Dec 19, 202525.2825.7525.1425.6025.601.27%577,434
Dec 18, 202525.0125.7225.0025.2825.28-0.08%624,466
Dec 17, 202525.5025.7325.0725.3025.30-0.78%1,055,600
Dec 16, 202527.2827.2825.3825.5025.50-4.21%1,183,760
Dec 15, 202526.7726.9926.4726.6226.62-0.75%792,689
Dec 12, 202527.3127.8926.8026.8226.82-1.79%1,151,991
Dec 11, 202528.2328.2327.2127.3127.31-2.64%1,022,984
Dec 10, 202528.3428.3527.5228.0528.05-0.81%896,100
Dec 9, 202529.0429.0528.1128.2828.28-2.72%1,185,700
Dec 8, 202528.9129.3028.4829.0729.070.62%1,312,900
Dec 5, 202529.4729.6528.6928.8928.89-1.73%930,090
Dec 4, 202529.4729.8029.1129.4029.40-0.68%1,280,390
Dec 3, 202529.9530.1829.4029.6029.60-1.86%1,329,489
Dec 2, 202530.6631.5129.9530.1630.16-1.63%2,727,926
Dec 1, 202529.8831.8829.7030.6630.664.32%3,693,913
Nov 28, 202528.8929.7428.5429.3929.390.75%1,672,290
Nov 27, 202528.4529.8828.0329.1729.173.37%2,797,281
Nov 26, 202529.0632.0027.9228.2228.22-3.06%3,546,474
Nov 25, 202527.7429.4927.7429.1129.115.28%1,833,605
Nov 24, 202526.8028.1026.8027.6527.653.17%1,094,690
Nov 21, 202527.9628.3026.3026.8026.80-4.96%1,360,462
Nov 20, 202528.5528.7827.8928.2028.20-1.36%828,940
Nov 19, 202528.1028.8727.8028.5928.591.78%1,582,996
Nov 18, 202527.5028.6627.3428.0928.092.44%1,286,510
Nov 17, 202527.6027.8027.2727.4227.42-0.44%388,100
Nov 14, 202527.6828.0127.5427.5427.54-1.43%477,098
Nov 13, 202528.8028.8027.7227.9427.94-0.64%748,902
Nov 12, 202527.6628.3827.6628.1228.121.04%605,230
Nov 11, 202528.3028.3727.6927.8327.83-1.03%675,306
Nov 10, 202527.1728.4326.9628.1228.123.76%1,553,137
Nov 7, 202527.0627.6026.8627.1027.100.15%768,391
Nov 6, 202527.8827.8826.9027.0627.06-0.92%941,220
Nov 5, 202527.4027.5827.1127.3127.31-1.34%796,039
Nov 4, 202527.5027.7626.8227.6827.680.65%1,193,916
Nov 3, 202526.4227.7426.0727.5027.504.40%1,841,546
Oct 31, 202526.1027.1026.1026.3426.340.46%1,829,909
Oct 30, 202525.3426.8825.1026.2226.224.30%2,195,180
Oct 29, 202526.0426.2324.9025.1425.14-4.27%1,554,654
Oct 28, 202526.0026.6525.9526.2626.260.77%1,177,374
Oct 27, 202526.9726.9825.8626.0626.06-3.37%1,645,590
Oct 24, 202528.4128.8626.9726.9726.97-3.40%2,795,881
Oct 23, 202527.1128.5026.5827.9227.922.99%1,902,858
Oct 22, 202526.7327.2326.6627.1127.110.93%769,044
Oct 21, 202526.7927.1826.5326.8626.860.11%784,098
Oct 20, 202526.4827.1626.3926.8326.831.74%690,390
Oct 17, 202526.1526.9925.9126.3726.370.53%1,277,377
Oct 16, 202526.9926.9926.0826.2326.23-1.09%734,578
Oct 15, 202526.1326.5425.8026.5226.521.53%588,200
Oct 14, 202526.7727.1225.9826.1226.12-2.46%764,781
Oct 13, 202526.0227.0025.4726.7826.78-0.11%772,196
Oct 10, 202526.8927.5226.8026.8126.810.19%909,068
Oct 9, 202526.8727.3626.6426.7626.76-0.41%1,009,275