Dong-E-E-Jiao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.00	48.10	47.61	48.05	48.05	0.80%	6,115,264
Dec 4, 2025	48.01	48.02	47.52	47.67	47.67	-0.54%	4,002,274
Dec 3, 2025	47.50	48.16	47.37	47.93	47.93	0.93%	6,981,498
Dec 2, 2025	47.27	47.89	47.17	47.49	47.49	0.44%	8,237,886
Dec 1, 2025	47.25	47.33	47.05	47.28	47.28	0.02%	7,055,974
Nov 28, 2025	47.26	47.44	47.10	47.27	47.27	0.04%	4,317,600
Nov 27, 2025	47.32	47.56	47.03	47.25	47.25	-0.15%	4,275,513
Nov 26, 2025	47.66	48.11	47.28	47.32	47.32	-0.67%	5,371,789
Nov 25, 2025	47.75	47.77	47.29	47.64	47.64	-0.29%	6,572,679
Nov 24, 2025	48.21	48.69	47.30	47.78	47.78	-0.77%	11,634,560
Nov 21, 2025	48.32	48.78	47.96	48.15	48.15	-0.86%	8,455,434
Nov 20, 2025	48.35	48.80	48.18	48.57	48.57	0.54%	4,735,323
Nov 19, 2025	48.42	48.59	48.18	48.31	48.31	-0.21%	3,021,547
Nov 18, 2025	48.43	48.83	48.33	48.41	48.41	-0.35%	3,968,325
Nov 17, 2025	49.16	49.17	48.36	48.58	48.58	-1.20%	6,567,253
Nov 14, 2025	49.04	49.73	49.04	49.17	49.17	0.04%	7,399,229
Nov 13, 2025	49.20	49.33	48.70	49.15	49.15	-0.08%	8,359,308
Nov 12, 2025	48.79	49.25	48.75	49.19	49.19	0.72%	8,708,341
Nov 11, 2025	48.89	48.90	48.45	48.84	48.84	-0.10%	6,193,343
Nov 10, 2025	48.32	48.94	48.12	48.89	48.89	1.18%	9,090,941
Nov 7, 2025	47.51	48.39	47.47	48.32	48.32	1.45%	8,887,715
Nov 6, 2025	47.89	47.90	47.54	47.63	47.63	-0.69%	5,383,781
Nov 5, 2025	47.78	48.11	47.50	47.96	47.96	0.38%	5,773,770
Nov 4, 2025	47.57	47.98	47.41	47.78	47.78	0.44%	7,313,934
Nov 3, 2025	47.60	47.82	47.50	47.57	47.57	0.17%	5,597,893
Oct 31, 2025	46.98	47.59	46.81	47.49	47.49	1.09%	6,171,338
Oct 30, 2025	47.30	47.49	46.90	46.98	46.98	-0.82%	6,266,506
Oct 29, 2025	47.31	47.44	47.08	47.37	47.37	-0.17%	4,700,127
Oct 28, 2025	48.02	48.43	47.40	47.45	47.45	-0.92%	8,311,521
Oct 27, 2025	48.05	48.15	47.79	47.89	47.89	0.08%	6,195,828
Oct 24, 2025	48.45	48.45	47.70	47.85	47.85	-1.26%	5,243,997
Oct 23, 2025	48.18	48.50	48.01	48.46	48.46	0.35%	4,758,063
Oct 22, 2025	47.80	48.43	47.75	48.29	48.29	0.84%	4,704,279
Oct 21, 2025	47.78	48.10	47.59	47.89	47.89	0.55%	4,906,086
Oct 20, 2025	47.89	47.90	47.25	47.63	47.63	-0.54%	4,372,626
Oct 17, 2025	48.04	48.27	47.73	47.89	47.89	-0.31%	6,895,335
Oct 16, 2025	47.70	48.14	47.57	48.04	48.04	0.04%	6,181,508
Oct 15, 2025	47.40	48.02	47.17	48.02	48.02	1.35%	7,001,136
Oct 14, 2025	46.85	47.70	46.71	47.38	47.38	1.24%	8,732,525
Oct 13, 2025	46.87	47.20	46.63	46.80	46.80	-1.22%	7,171,248
Oct 10, 2025	47.10	47.50	47.04	47.38	47.38	0.17%	5,548,969
Oct 9, 2025	47.40	47.40	46.73	47.30	47.30	-0.21%	7,056,352
Sep 30, 2025	47.70	47.71	47.21	47.40	47.40	-0.63%	5,525,531
Sep 29, 2025	47.50	47.85	47.01	47.70	47.70	0.25%	5,950,267
Sep 26, 2025	47.32	48.12	47.20	47.58	47.58	0.44%	8,501,888
Sep 25, 2025	47.90	47.90	47.34	47.37	47.37	-1.52%	7,706,162
Sep 24, 2025	46.85	48.25	46.83	48.10	48.10	2.69%	10,178,150
Sep 23, 2025	47.21	47.32	46.09	46.84	46.84	-0.76%	10,233,870
Sep 22, 2025	47.70	47.89	47.15	47.20	47.20	-1.32%	6,196,572
Sep 19, 2025	47.46	47.85	47.02	47.83	47.83	0.63%	7,865,150