Ningbo Deye Technology Group Co., Ltd. (SHA:605117)
China
· Delayed Price · Currency is CNY 85.33
+1.52 (1.81%)
At close: Dec 5, 2025
SHA:605117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.13 | 85.55 | 82.41 | 85.33 | 85.33 | 1.81% | 8,684,027 |
| Dec 4, 2025 | 83.80 | 84.37 | 82.70 | 83.81 | 83.81 | -0.36% | 5,815,182 |
| Dec 3, 2025 | 82.49 | 84.85 | 81.60 | 84.11 | 84.11 | 1.59% | 10,460,630 |
| Dec 2, 2025 | 81.46 | 84.39 | 81.21 | 82.79 | 82.79 | 1.36% | 11,126,150 |
| Dec 1, 2025 | 81.04 | 82.66 | 80.33 | 81.68 | 81.68 | 0.84% | 10,026,790 |
| Nov 28, 2025 | 77.01 | 81.00 | 76.96 | 81.00 | 81.00 | 3.99% | 12,055,980 |
| Nov 27, 2025 | 79.36 | 80.70 | 77.80 | 77.89 | 77.89 | -1.26% | 7,326,527 |
| Nov 26, 2025 | 79.33 | 79.98 | 78.31 | 78.88 | 78.88 | -0.16% | 6,490,847 |
| Nov 25, 2025 | 78.88 | 81.43 | 78.88 | 79.01 | 79.01 | 0.01% | 9,810,629 |
| Nov 24, 2025 | 76.74 | 79.00 | 75.05 | 79.00 | 79.00 | 3.40% | 12,491,010 |
| Nov 21, 2025 | 75.10 | 78.88 | 75.10 | 76.40 | 76.40 | -2.18% | 13,773,420 |
| Nov 20, 2025 | 80.50 | 80.59 | 78.03 | 78.10 | 78.10 | -2.09% | 9,552,122 |
| Nov 19, 2025 | 80.59 | 81.72 | 79.50 | 79.77 | 79.77 | -1.41% | 8,557,755 |
| Nov 18, 2025 | 83.66 | 85.50 | 80.52 | 80.91 | 80.91 | -3.39% | 15,507,990 |
| Nov 17, 2025 | 82.00 | 83.90 | 80.18 | 83.75 | 83.75 | 1.27% | 12,821,130 |
| Nov 14, 2025 | 81.70 | 85.50 | 81.38 | 82.70 | 82.70 | -1.37% | 13,315,150 |
| Nov 13, 2025 | 80.96 | 84.80 | 80.91 | 83.85 | 83.85 | 3.58% | 17,411,690 |
| Nov 12, 2025 | 82.10 | 82.50 | 79.14 | 80.95 | 80.95 | -2.23% | 16,892,340 |
| Nov 11, 2025 | 85.48 | 86.98 | 82.68 | 82.80 | 82.80 | -1.51% | 17,122,840 |
| Nov 10, 2025 | 87.76 | 88.58 | 83.53 | 84.07 | 84.07 | -4.26% | 21,569,970 |
| Nov 7, 2025 | 86.16 | 88.60 | 85.14 | 87.81 | 87.81 | 1.81% | 23,481,080 |
| Nov 6, 2025 | 82.00 | 88.70 | 81.05 | 86.25 | 86.25 | 6.86% | 39,415,940 |
| Nov 5, 2025 | 76.43 | 82.99 | 76.18 | 80.71 | 80.71 | 1.61% | 27,714,950 |
| Nov 4, 2025 | 81.65 | 83.13 | 79.18 | 79.43 | 78.32 | -0.84% | 34,078,540 |
| Nov 3, 2025 | 74.07 | 80.58 | 73.78 | 80.10 | 78.98 | 7.55% | 29,316,190 |
| Oct 31, 2025 | 73.92 | 75.00 | 73.55 | 74.48 | 73.44 | -0.33% | 16,635,540 |
| Oct 30, 2025 | 77.01 | 77.50 | 73.00 | 74.73 | 73.69 | -7.46% | 36,828,260 |
| Oct 29, 2025 | 77.01 | 81.16 | 76.91 | 80.75 | 79.62 | 4.50% | 20,928,670 |
| Oct 28, 2025 | 77.78 | 78.60 | 76.26 | 77.27 | 76.19 | -0.66% | 10,374,450 |
| Oct 27, 2025 | 80.10 | 80.10 | 77.17 | 77.78 | 76.70 | -1.04% | 15,414,240 |
| Oct 24, 2025 | 76.50 | 79.67 | 76.42 | 78.60 | 77.50 | 2.24% | 22,449,790 |
| Oct 23, 2025 | 73.00 | 76.90 | 72.66 | 76.88 | 75.81 | 4.61% | 18,092,290 |
| Oct 22, 2025 | 73.70 | 74.87 | 73.22 | 73.49 | 72.46 | -1.20% | 8,161,487 |
| Oct 21, 2025 | 72.99 | 74.95 | 72.02 | 74.38 | 73.34 | 1.97% | 13,335,130 |
| Oct 20, 2025 | 72.50 | 73.20 | 71.10 | 72.94 | 71.92 | 1.94% | 15,215,290 |
| Oct 17, 2025 | 73.98 | 74.71 | 71.33 | 71.55 | 70.55 | -4.73% | 19,074,660 |
| Oct 16, 2025 | 74.61 | 77.58 | 74.50 | 75.10 | 74.05 | 0.67% | 17,761,420 |
| Oct 15, 2025 | 72.50 | 75.30 | 69.91 | 74.60 | 73.56 | 0.67% | 19,884,070 |
| Oct 14, 2025 | 75.03 | 77.33 | 73.00 | 74.10 | 73.07 | -0.94% | 19,272,340 |
| Oct 13, 2025 | 70.51 | 75.38 | 70.35 | 74.80 | 73.76 | -1.14% | 22,216,270 |
| Oct 10, 2025 | 81.00 | 81.48 | 75.33 | 75.66 | 74.60 | -7.51% | 23,512,460 |
| Oct 9, 2025 | 83.24 | 83.24 | 80.24 | 81.80 | 80.66 | 0.99% | 26,637,850 |
| Sep 30, 2025 | 74.93 | 81.98 | 74.78 | 81.00 | 79.87 | 7.28% | 32,244,840 |
| Sep 29, 2025 | 74.31 | 77.38 | 74.30 | 75.50 | 74.45 | 3.57% | 29,910,340 |
| Sep 26, 2025 | 74.00 | 75.40 | 72.70 | 72.90 | 71.88 | -2.49% | 18,013,860 |
| Sep 25, 2025 | 74.19 | 75.80 | 73.30 | 74.76 | 73.72 | 0.77% | 26,321,960 |
| Sep 24, 2025 | 71.31 | 74.38 | 69.92 | 74.19 | 73.16 | 4.80% | 32,076,480 |
| Sep 23, 2025 | 68.94 | 71.67 | 68.94 | 70.79 | 69.80 | 2.09% | 26,057,720 |
| Sep 22, 2025 | 69.60 | 70.19 | 68.62 | 69.34 | 68.37 | -0.23% | 14,912,760 |
| Sep 19, 2025 | 69.49 | 70.70 | 69.29 | 69.50 | 68.53 | -0.87% | 14,541,410 |