Daqian Ecology & Landscape Co Recent Share Price (SHG:603955)

SHG:603955 - Daqian Ecology and Environment Group Co Ltd Daqian Ecology & Landscape Co
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jul 2018	CNY	19.78	19.9	19	19.33	19.33	-0.49 (-2.47%)	515,490
18 Jul 2018	CNY	19.84	20.18	19.7	19.82	19.82	+0.06 (+0.30%)	613,600
17 Jul 2018	CNY	19.58	19.79	19.37	19.76	19.76	+0.05 (+0.25%)	356,540
16 Jul 2018	CNY	19.83	19.83	19.31	19.71	19.71	+0.04 (+0.20%)	348,507
13 Jul 2018	CNY	19.79	19.92	19.51	19.67	19.67	-0.04 (-0.20%)	387,879
12 Jul 2018	CNY	19.03	19.87	19.03	19.71	19.71	+0.57 (+2.98%)	569,010
11 Jul 2018	CNY	19.7	19.7	18.8	19.14	19.14	-0.73 (-3.67%)	560,380
10 Jul 2018	CNY	19.68	19.93	19.41	19.87	19.87	+0.29 (+1.48%)	412,330
9 Jul 2018	CNY	19.05	19.59	19.05	19.58	19.58	+0.54 (+2.84%)	387,948
6 Jul 2018	CNY	18.89	19.37	18.39	19.04	19.04	+0.35 (+1.87%)	570,450
5 Jul 2018	CNY	19.96	19.96	18.56	18.69	18.69	-0.97 (-4.93%)	629,660
4 Jul 2018	CNY	20.26	20.39	19.5	19.66	19.66	-0.47 (-2.33%)	595,440
3 Jul 2018	CNY	19.6	20.17	19.51	20.13	20.13	+0.49 (+2.49%)	464,500
2 Jul 2018	CNY	20.33	20.4	19.4	19.64	19.64	-0.69 (-3.39%)	593,800
29 Jun 2018	CNY	19.76	20.5	19.7	20.33	20.33	+0.58 (+2.94%)	647,377
28 Jun 2018	CNY	19.62	20.24	19.62	19.75	19.75	+0.01 (+0.05%)	501,061
27 Jun 2018	CNY	19.99	20.17	19.65	19.74	19.74	-0.23 (-1.15%)	421,791
26 Jun 2018	CNY	19.48	19.98	19.24	19.97	19.97	+0.37 (+1.89%)	407,580
25 Jun 2018	CNY	19.79	20.18	19.5	19.6	19.6	+0.13 (+0.67%)	465,208
22 Jun 2018	CNY	18.8	19.79	18.51	19.47	19.47	+0.73 (+3.90%)	678,708
21 Jun 2018	CNY	20.27	20.28	18.21	18.74	18.74	-1.4 (-6.95%)	656,676
20 Jun 2018	CNY	19.97	20.53	19.51	20.14	20.14	+0.34 (+1.72%)	577,128
19 Jun 2018	CNY	21.53	21.53	19.75	19.8	19.8	-2.14 (-9.75%)	1,204,408
15 Jun 2018	CNY	23.32	23.32	21.73	21.94	21.94	-1.47 (-6.28%)	859,858
14 Jun 2018	CNY	23.64	23.69	23.2	23.41	23.41	-0.075 (-0.32%)	395,300
14 Jun 2018	1-for-1 split
13 Jun 2018	CNY	23.9077	24.2692	23.3692	23.4846	23.4846	-0.662 (-2.74%)	860,039
12 Jun 2018	CNY	23.6539	24.2231	23.6154	24.1462	24.1462	+0.538 (+2.28%)	687,707
11 Jun 2018	CNY	23.4615	23.7539	23.3846	23.6077	23.6077	+0.231 (+0.99%)	485,095
8 Jun 2018	CNY	23.6462	23.8308	23.1231	23.3769	23.3769	-0.4 (-1.68%)	562,017
7 Jun 2018	CNY	23.9692	24.5231	23.7692	23.7769	23.7769	+0.069 (+0.29%)	897,000