Hangzhou Dadi Haiyang Environmental Protection Co., Ltd. (SHE:301068)
China
· Delayed Price · Currency is CNY 35.80
-0.23 (-0.64%)
At close: Apr 29, 2026
SHE:301068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.95 | 37.80 | 35.63 | 36.03 | 36.03 | -3.17% | 2,071,990 |
| Apr 27, 2026 | 36.19 | 38.76 | 36.16 | 37.21 | 37.21 | 4.35% | 3,480,488 |
| Apr 24, 2026 | 38.50 | 39.50 | 34.76 | 35.66 | 35.66 | -6.33% | 3,481,961 |
| Apr 23, 2026 | 36.28 | 39.08 | 36.07 | 38.07 | 38.07 | 4.22% | 2,895,560 |
| Apr 22, 2026 | 35.51 | 37.36 | 35.51 | 36.53 | 36.53 | 1.87% | 2,544,870 |
| Apr 21, 2026 | 37.82 | 37.94 | 34.59 | 35.86 | 35.86 | -4.07% | 3,096,635 |
| Apr 20, 2026 | 38.99 | 39.00 | 35.81 | 37.38 | 37.38 | -3.41% | 3,138,644 |
| Apr 17, 2026 | 35.31 | 40.28 | 33.50 | 38.70 | 38.70 | 12.66% | 5,048,294 |
| Apr 16, 2026 | 32.18 | 34.96 | 31.71 | 34.35 | 34.35 | 7.82% | 2,344,103 |
| Apr 15, 2026 | 31.50 | 32.08 | 31.50 | 31.86 | 31.86 | 0.60% | 538,791 |
| Apr 14, 2026 | 31.80 | 32.26 | 31.34 | 31.67 | 31.67 | 0.13% | 544,431 |
| Apr 13, 2026 | 31.53 | 31.98 | 30.88 | 31.63 | 31.63 | -0.03% | 890,200 |
| Apr 10, 2026 | 31.08 | 32.17 | 31.08 | 31.64 | 31.64 | 1.90% | 796,600 |
| Apr 9, 2026 | 31.74 | 31.74 | 30.40 | 31.05 | 31.05 | -1.86% | 1,222,161 |
| Apr 8, 2026 | 29.43 | 32.00 | 29.29 | 31.64 | 31.64 | 9.52% | 1,890,266 |
| Apr 7, 2026 | 28.28 | 29.33 | 28.28 | 28.89 | 28.89 | 2.23% | 1,311,980 |
| Apr 3, 2026 | 29.67 | 29.77 | 27.98 | 28.26 | 28.26 | -4.11% | 1,269,920 |
| Apr 2, 2026 | 30.46 | 30.62 | 29.26 | 29.47 | 29.47 | -3.50% | 1,046,800 |
| Apr 1, 2026 | 30.59 | 31.39 | 30.27 | 30.54 | 30.54 | 1.94% | 1,274,334 |
| Mar 31, 2026 | 31.22 | 31.50 | 29.89 | 29.96 | 29.96 | -3.91% | 1,379,800 |
| Mar 30, 2026 | 31.50 | 32.39 | 30.73 | 31.18 | 31.18 | -2.13% | 1,466,700 |
| Mar 27, 2026 | 32.40 | 32.45 | 31.30 | 31.86 | 31.86 | -1.85% | 1,474,260 |
| Mar 26, 2026 | 33.33 | 33.40 | 32.15 | 32.46 | 32.46 | -3.25% | 1,665,580 |
| Mar 25, 2026 | 33.10 | 34.11 | 32.75 | 33.55 | 33.55 | 1.36% | 2,323,545 |
| Mar 24, 2026 | 31.51 | 33.20 | 31.51 | 33.10 | 33.10 | 5.58% | 2,787,706 |
| Mar 23, 2026 | 33.04 | 33.48 | 30.56 | 31.35 | 31.35 | -7.14% | 3,651,852 |
| Mar 20, 2026 | 35.00 | 37.23 | 33.60 | 33.76 | 33.76 | -3.49% | 4,455,816 |
| Mar 19, 2026 | 34.66 | 36.50 | 33.97 | 34.98 | 34.98 | -0.14% | 4,782,213 |
| Mar 18, 2026 | 35.74 | 37.15 | 34.00 | 35.03 | 35.03 | -1.77% | 5,014,302 |
| Mar 17, 2026 | 34.58 | 38.59 | 34.58 | 35.66 | 35.66 | -1.63% | 5,582,938 |
| Mar 16, 2026 | 34.65 | 37.00 | 33.30 | 36.25 | 36.25 | 5.65% | 6,387,115 |
| Mar 13, 2026 | 34.45 | 35.80 | 33.09 | 34.31 | 34.31 | -2.42% | 6,640,678 |
| Mar 12, 2026 | 29.54 | 35.16 | 29.11 | 35.16 | 35.16 | 20.00% | 6,778,799 |
| Mar 11, 2026 | 29.40 | 29.50 | 28.71 | 29.30 | 29.30 | -0.07% | 1,185,215 |
| Mar 10, 2026 | 28.75 | 29.35 | 28.30 | 29.32 | 29.32 | 2.77% | 1,129,981 |
| Mar 9, 2026 | 29.27 | 29.27 | 28.07 | 28.53 | 28.53 | -2.13% | 1,044,457 |
| Mar 6, 2026 | 28.74 | 29.20 | 28.49 | 29.15 | 29.15 | 2.28% | 673,124 |
| Mar 5, 2026 | 28.56 | 28.81 | 28.33 | 28.50 | 28.50 | 0.28% | 604,476 |
| Mar 4, 2026 | 27.94 | 28.62 | 27.75 | 28.42 | 28.42 | 0.46% | 1,021,719 |
| Mar 3, 2026 | 28.77 | 29.00 | 28.21 | 28.29 | 28.29 | -0.39% | 1,076,150 |
| Mar 2, 2026 | 29.05 | 29.15 | 27.71 | 28.40 | 28.40 | -2.81% | 1,152,217 |
| Feb 27, 2026 | 28.77 | 29.29 | 28.19 | 29.22 | 29.22 | 1.60% | 1,339,601 |
| Feb 26, 2026 | 28.50 | 29.33 | 28.12 | 28.76 | 28.76 | 2.02% | 1,234,220 |
| Feb 25, 2026 | 27.78 | 28.33 | 27.45 | 28.19 | 28.19 | 1.92% | 1,272,220 |
| Feb 24, 2026 | 27.39 | 27.85 | 27.03 | 27.66 | 27.66 | 2.37% | 736,180 |
| Feb 13, 2026 | 27.17 | 27.53 | 26.89 | 27.02 | 27.02 | -0.15% | 652,400 |
| Feb 12, 2026 | 27.29 | 27.46 | 27.01 | 27.06 | 27.06 | -0.81% | 542,856 |
| Feb 11, 2026 | 27.96 | 27.96 | 27.09 | 27.28 | 27.28 | -0.04% | 662,830 |
| Feb 10, 2026 | 27.36 | 27.50 | 27.18 | 27.29 | 27.29 | -0.44% | 408,860 |
| Feb 9, 2026 | 27.11 | 28.15 | 27.05 | 27.41 | 27.41 | 1.56% | 1,072,669 |
| Feb 6, 2026 | 26.65 | 27.29 | 26.33 | 26.99 | 26.99 | 1.28% | 829,284 |
| Feb 5, 2026 | 25.91 | 26.78 | 25.91 | 26.65 | 26.65 | 2.15% | 928,170 |
| Feb 4, 2026 | 26.41 | 26.58 | 25.86 | 26.09 | 26.09 | -0.72% | 682,020 |
| Feb 3, 2026 | 26.50 | 26.56 | 25.95 | 26.28 | 26.28 | 1.08% | 802,635 |
| Feb 2, 2026 | 26.02 | 26.88 | 25.93 | 26.00 | 26.00 | 0.31% | 1,624,487 |
| Jan 30, 2026 | 25.72 | 26.20 | 25.59 | 25.92 | 25.92 | 0.08% | 975,000 |
| Jan 29, 2026 | 26.20 | 26.40 | 25.68 | 25.90 | 25.90 | -0.69% | 870,365 |
| Jan 28, 2026 | 26.66 | 26.72 | 25.90 | 26.08 | 26.08 | -2.21% | 1,032,930 |
| Jan 27, 2026 | 27.36 | 27.36 | 26.30 | 26.67 | 26.67 | -2.24% | 950,430 |
| Jan 26, 2026 | 28.00 | 28.10 | 26.93 | 27.28 | 27.28 | -1.59% | 1,158,270 |
| Jan 23, 2026 | 28.33 | 28.43 | 27.38 | 27.72 | 27.72 | -2.08% | 1,569,329 |
| Jan 22, 2026 | 28.34 | 28.49 | 27.92 | 28.31 | 28.31 | 0.18% | 648,239 |
| Jan 21, 2026 | 28.22 | 28.50 | 28.00 | 28.26 | 28.26 | -0.21% | 853,150 |
| Jan 20, 2026 | 28.20 | 28.82 | 28.02 | 28.32 | 28.32 | 0.43% | 789,200 |
| Jan 19, 2026 | 27.73 | 28.24 | 27.51 | 28.20 | 28.20 | 2.10% | 969,992 |
| Jan 16, 2026 | 28.00 | 28.24 | 27.55 | 27.62 | 27.62 | -1.07% | 751,235 |
| Jan 15, 2026 | 28.10 | 28.15 | 27.65 | 27.92 | 27.92 | -0.46% | 541,490 |
| Jan 14, 2026 | 28.55 | 28.77 | 27.74 | 28.05 | 28.05 | -0.99% | 1,137,707 |
| Jan 13, 2026 | 28.82 | 29.28 | 28.20 | 28.33 | 28.33 | 0.04% | 1,786,940 |
| Jan 12, 2026 | 27.12 | 28.35 | 27.08 | 28.32 | 28.32 | 4.93% | 2,448,355 |
| Jan 9, 2026 | 26.96 | 27.13 | 26.71 | 26.99 | 26.99 | 0.19% | 749,760 |
| Jan 8, 2026 | 28.17 | 28.17 | 26.74 | 26.94 | 26.94 | -2.00% | 1,066,898 |
| Jan 7, 2026 | 27.31 | 27.73 | 26.85 | 27.49 | 27.49 | 0.70% | 1,079,720 |
| Jan 6, 2026 | 27.30 | 27.47 | 26.98 | 27.30 | 27.30 | 1.04% | 858,200 |
| Jan 5, 2026 | 26.69 | 27.30 | 26.40 | 27.02 | 27.02 | 2.66% | 1,140,749 |
| Dec 31, 2025 | 26.16 | 26.85 | 25.89 | 26.32 | 26.32 | 0.65% | 893,006 |
| Dec 30, 2025 | 25.60 | 26.48 | 25.60 | 26.15 | 26.15 | 1.04% | 1,013,439 |
| Dec 29, 2025 | 25.45 | 26.42 | 25.17 | 25.88 | 25.88 | 2.17% | 1,176,750 |
| Dec 26, 2025 | 25.75 | 25.79 | 25.18 | 25.33 | 25.33 | -1.25% | 651,836 |
| Dec 25, 2025 | 25.59 | 25.84 | 25.37 | 25.65 | 25.65 | 0.31% | 523,300 |
| Dec 24, 2025 | 26.08 | 26.28 | 25.50 | 25.57 | 25.57 | -1.58% | 941,703 |
| Dec 23, 2025 | 26.85 | 26.88 | 25.76 | 25.98 | 25.98 | -2.91% | 1,183,002 |
| Dec 22, 2025 | 25.80 | 27.30 | 25.65 | 26.76 | 26.76 | 4.53% | 2,106,369 |
| Dec 19, 2025 | 25.28 | 25.75 | 25.14 | 25.60 | 25.60 | 1.27% | 577,434 |
| Dec 18, 2025 | 25.01 | 25.72 | 25.00 | 25.28 | 25.28 | -0.08% | 624,466 |
| Dec 17, 2025 | 25.50 | 25.73 | 25.07 | 25.30 | 25.30 | -0.78% | 1,055,600 |
| Dec 16, 2025 | 27.28 | 27.28 | 25.38 | 25.50 | 25.50 | -4.21% | 1,183,760 |
| Dec 15, 2025 | 26.77 | 26.99 | 26.47 | 26.62 | 26.62 | -0.75% | 792,689 |
| Dec 12, 2025 | 27.31 | 27.89 | 26.80 | 26.82 | 26.82 | -1.79% | 1,151,991 |
| Dec 11, 2025 | 28.23 | 28.23 | 27.21 | 27.31 | 27.31 | -2.64% | 1,022,984 |
| Dec 10, 2025 | 28.34 | 28.35 | 27.52 | 28.05 | 28.05 | -0.81% | 896,100 |
| Dec 9, 2025 | 29.04 | 29.05 | 28.11 | 28.28 | 28.28 | -2.72% | 1,185,700 |
| Dec 8, 2025 | 28.91 | 29.30 | 28.48 | 29.07 | 29.07 | 0.62% | 1,312,900 |
| Dec 5, 2025 | 29.47 | 29.65 | 28.69 | 28.89 | 28.89 | -1.73% | 930,090 |
| Dec 4, 2025 | 29.47 | 29.80 | 29.11 | 29.40 | 29.40 | -0.68% | 1,280,390 |
| Dec 3, 2025 | 29.95 | 30.18 | 29.40 | 29.60 | 29.60 | -1.86% | 1,329,489 |
| Dec 2, 2025 | 30.66 | 31.51 | 29.95 | 30.16 | 30.16 | -1.63% | 2,727,926 |
| Dec 1, 2025 | 29.88 | 31.88 | 29.70 | 30.66 | 30.66 | 4.32% | 3,693,913 |
| Nov 28, 2025 | 28.89 | 29.74 | 28.54 | 29.39 | 29.39 | 0.75% | 1,672,290 |
| Nov 27, 2025 | 28.45 | 29.88 | 28.03 | 29.17 | 29.17 | 3.37% | 2,797,281 |