Stock listing
Shenzhen:000423 Dong-E-E-Jiao Co., Ltd. (东阿阿胶) 股价
Follow Dong-E-E-Jiao Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000423
¥49.06 CNY +1.13 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥47.85 – ¥49.28 CNYNov 2, 2026
- Volume
- 8.00M sharesNov 2, 2026
- Market cap
- ¥31.39B CNYAt the close on Nov 2, 2026 · price × 639.8M shares outstanding
- 52-week range
- ¥42.88 – ¥58.36 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥280.1M CNYMedian day 5.27M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000423 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥49.06 | +1.13 | +2.4% | ¥47.85 | ¥49.28 | ¥47.85 | 8,003,529 | |
| ¥47.93 | +0.60 | +1.3% | ¥47.02 | ¥48.25 | ¥47.02 | 4,590,001 | |
| ¥47.33 | +0.06 | +0.1% | ¥46.68 | ¥47.53 | ¥46.68 | 4,522,344 | |
| ¥47.27 | -0.27 | -0.6% | ¥47.13 | ¥47.99 | ¥47.13 | 4,012,409 | |
| ¥47.54 | -0.85 | -1.8% | ¥47.54 | ¥48.60 | ¥47.54 | 4,722,936 | |
| ¥48.39 | +1.43 | +3.0% | ¥47.00 | ¥48.44 | ¥47.00 | 7,215,400 | |
| ¥46.96 | +0.02 | 0.0% | ¥47.42 | ¥47.42 | ¥46.60 | 4,898,704 | |
| ¥46.94 | -0.27 | -0.6% | ¥47.45 | ¥47.45 | ¥46.64 | 4,219,200 | |
| ¥47.21 | -1.42 | -2.9% | ¥47.55 | ¥48.85 | ¥47.20 | 5,959,605 | |
| ¥48.63 | -1.18 | -2.4% | ¥48.25 | ¥50.10 | ¥48.25 | 6,966,652 | |
| ¥49.81 | +2.30 | +4.8% | ¥47.55 | ¥49.95 | ¥47.25 | 12,152,166 | |
| ¥47.51 | -0.38 | -0.8% | ¥47.20 | ¥48.28 | ¥47.20 | 6,535,401 | |
| ¥47.89 | -0.03 | -0.1% | ¥47.90 | ¥48.49 | ¥47.39 | 7,702,346 | |
| ¥47.92 | +0.73 | +1.5% | ¥47.12 | ¥48.09 | ¥47.01 | 6,801,969 | |
| ¥47.19 | +0.29 | +0.6% | ¥46.84 | ¥47.42 | ¥46.50 | 5,849,816 | |
| ¥46.90 | +0.22 | +0.5% | ¥46.68 | ¥47.14 | ¥46.52 | 4,614,900 | |
| ¥46.68 | +0.26 | +0.6% | ¥46.34 | ¥47.23 | ¥46.20 | 6,902,135 | |
| ¥46.42 | +0.47 | +1.0% | ¥46.10 | ¥46.80 | ¥45.63 | 5,713,503 | |
| ¥45.95 | +0.71 | +1.6% | ¥45.26 | ¥46.12 | ¥45.26 | 4,340,786 | |
| ¥45.24 | -0.04 | -0.1% | ¥45.21 | ¥45.41 | ¥44.99 | 3,463,739 | |
| ¥45.28 | +0.13 | +0.3% | ¥45.15 | ¥45.38 | ¥45.05 | 3,649,869 | |
| ¥45.15 | -0.90 | -2.0% | ¥46.08 | ¥46.15 | ¥45.12 | 4,803,519 | |
| ¥46.05 | +0.30 | +0.7% | ¥45.70 | ¥46.44 | ¥45.54 | 5,408,339 | |
| ¥45.75 | +0.15 | +0.3% | ¥45.65 | ¥45.93 | ¥45.40 | 4,207,646 | |
| ¥45.60 | +0.34 | +0.8% | ¥45.31 | ¥45.75 | ¥45.00 | 5,261,290 | |
| ¥45.26 | -0.31 | -0.7% | ¥45.65 | ¥45.85 | ¥45.21 | 5,164,207 | |
| ¥45.57 | -0.43 | -0.9% | ¥45.79 | ¥46.15 | ¥45.50 | 4,562,584 | |
| ¥46.00 | -0.11 | -0.2% | ¥46.30 | ¥46.48 | ¥45.85 | 4,083,419 | |
| ¥46.11 | -0.36 | -0.8% | ¥46.33 | ¥46.67 | ¥46.07 | 3,310,353 | |
| ¥46.47 | +0.63 | +1.4% | ¥45.75 | ¥46.48 | ¥45.58 | 5,297,940 | |
| ¥45.84 | -0.28 | -0.6% | ¥46.09 | ¥46.12 | ¥45.49 | 5,443,054 | |
| ¥46.12 | -0.59 | -1.3% | ¥46.60 | ¥46.70 | ¥46.04 | 5,276,908 | |
| ¥46.71 | -0.16 | -0.3% | ¥46.80 | ¥46.95 | ¥46.51 | 3,555,756 | |
| ¥46.87 | -0.39 | -0.8% | ¥47.27 | ¥47.47 | ¥46.81 | 5,425,626 | |
| ¥47.26 | -1.29 | -2.7% | ¥48.40 | ¥48.89 | ¥47.15 | 7,350,983 | |
| ¥48.55 | +0.98 | +2.1% | ¥47.57 | ¥48.78 | ¥47.38 | 5,484,059 | |
| ¥47.57 | +0.15 | +0.3% | ¥47.42 | ¥47.98 | ¥47.32 | 3,371,763 | |
| ¥47.42 | -0.17 | -0.4% | ¥47.77 | ¥47.77 | ¥47.15 | 3,664,600 | |
| ¥47.59 | 0.00 | 0.0% | ¥47.78 | ¥48.13 | ¥47.45 | 5,112,969 | |
| ¥47.59 | -1.53 | -3.1% | ¥48.00 | ¥48.08 | ¥47.28 | 5,200,100 | |
| ¥49.12 | +0.13 | +0.3% | ¥48.90 | ¥49.23 | ¥48.62 | 4,688,800 | |
| ¥48.99 | +0.19 | +0.4% | ¥48.80 | ¥49.10 | ¥48.41 | 4,716,900 | |
| ¥48.80 | -0.09 | -0.2% | ¥48.89 | ¥49.25 | ¥48.71 | 4,855,513 | |
| ¥48.89 | +0.89 | +1.9% | ¥48.18 | ¥49.06 | ¥48.18 | 6,876,030 | |
| ¥48.00 | -0.35 | -0.7% | ¥47.61 | ¥48.36 | ¥47.20 | 9,205,590 | |
| ¥48.35 | -3.25 | -6.3% | ¥50.00 | ¥50.60 | ¥48.18 | 20,176,959 | |
| ¥51.60 | -0.14 | -0.3% | ¥51.88 | ¥52.72 | ¥51.43 | 4,642,267 | |
| ¥51.74 | +0.25 | +0.5% | ¥51.60 | ¥52.53 | ¥51.52 | 5,274,802 | |
| ¥51.49 | -0.01 | 0.0% | ¥51.45 | ¥52.12 | ¥51.10 | 4,260,742 | |
| ¥51.50 | -0.42 | -0.8% | ¥51.80 | ¥52.17 | ¥51.26 | 5,477,813 | |
| ¥51.92 | -0.76 | -1.4% | ¥52.54 | ¥53.38 | ¥51.85 | 4,433,452 | |
| ¥52.68 | -0.29 | -0.5% | ¥52.80 | ¥53.19 | ¥52.33 | 5,508,052 | |
| ¥52.97 | -0.65 | -1.2% | ¥53.62 | ¥54.00 | ¥52.83 | 4,201,703 | |
| ¥53.62 | -0.44 | -0.8% | ¥53.60 | ¥54.77 | ¥53.47 | 4,940,200 | |
| ¥54.06 | +0.66 | +1.2% | ¥53.38 | ¥54.93 | ¥52.77 | 6,703,201 | |
| ¥53.40 | -0.45 | -0.8% | ¥53.64 | ¥53.86 | ¥53.01 | 5,510,215 | |
| ¥53.85 | -0.40 | -0.7% | ¥54.23 | ¥54.84 | ¥53.59 | 5,464,343 | |
| ¥54.25 | -0.35 | -0.6% | ¥54.60 | ¥55.10 | ¥53.42 | 8,609,175 | |
| ¥54.60 | -0.80 | -1.4% | ¥55.50 | ¥55.60 | ¥54.55 | 6,689,392 | |
| ¥55.40 | +0.78 | +1.4% | ¥54.70 | ¥56.29 | ¥54.70 | 7,535,338 |
- Ticker
- Shenzhen:000423
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news
AilsynBio and Dong-E-E-Jiao Sign Project Cooperation Agreement Empowering Traditional Medicine with AI to Open a New Chapter in the Health Industry
Apr 12, 2026
Closed ¥54.60 (-0.3%) on Apr 13, 2026
Tag along with Jay at CISCE: 3, 2, 1, Go! Linking you to a better lifestyle
Jul 22, 2025
Issued by another party
Dong-E-E-Jiao Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 1 in the last 12 months · 3 in all · newest Apr 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Dong-E-E-Jiao Co., Ltd.