Delton Technology (Guangzhou) Inc. (SHE:001389)
China
· Delayed Price · Currency is CNY 78.32
-4.40 (-5.32%)
At close: Sep 26, 2025
SHE:001389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.73 | 82.58 | 78.00 | 78.32 | 78.32 | -5.32% | 8,819,907 |
| Sep 25, 2025 | 82.30 | 83.88 | 80.15 | 82.72 | 82.72 | 0.51% | 6,782,334 |
| Sep 24, 2025 | 81.00 | 82.71 | 79.42 | 82.30 | 82.30 | 0.82% | 7,856,966 |
| Sep 23, 2025 | 87.50 | 88.49 | 80.00 | 81.63 | 81.63 | -4.10% | 12,022,164 |
| Sep 22, 2025 | 83.56 | 85.96 | 82.03 | 85.12 | 85.12 | 1.37% | 11,759,004 |
| Sep 19, 2025 | 87.09 | 87.89 | 83.12 | 83.97 | 83.97 | -0.43% | 15,973,818 |
| Sep 18, 2025 | 76.32 | 84.33 | 75.50 | 84.33 | 84.33 | 10.01% | 20,425,744 |
| Sep 17, 2025 | 76.00 | 78.48 | 75.20 | 76.66 | 76.66 | 0.60% | 9,972,283 |
| Sep 16, 2025 | 72.94 | 77.18 | 72.93 | 76.20 | 76.20 | 4.51% | 12,251,097 |
| Sep 15, 2025 | 72.92 | 74.50 | 71.22 | 72.91 | 72.91 | -0.40% | 8,948,900 |
| Sep 12, 2025 | 73.45 | 74.37 | 72.28 | 73.20 | 73.20 | -2.66% | 10,284,025 |
| Sep 11, 2025 | 69.80 | 75.41 | 69.18 | 75.20 | 75.20 | 9.67% | 18,205,388 |
| Sep 10, 2025 | 67.32 | 70.98 | 67.01 | 68.57 | 68.57 | 6.13% | 13,795,254 |
| Sep 9, 2025 | 66.59 | 66.59 | 63.88 | 64.61 | 64.61 | -3.57% | 7,283,399 |
| Sep 8, 2025 | 68.16 | 69.18 | 66.20 | 67.00 | 67.00 | -2.90% | 7,767,912 |
| Sep 5, 2025 | 65.85 | 69.18 | 65.25 | 69.00 | 69.00 | 5.05% | 7,968,323 |
| Sep 4, 2025 | 70.30 | 71.47 | 64.51 | 65.68 | 65.68 | -6.72% | 10,963,106 |
| Sep 3, 2025 | 70.50 | 72.09 | 69.73 | 70.41 | 70.41 | 0.53% | 8,268,698 |
| Sep 2, 2025 | 74.30 | 76.96 | 69.50 | 70.04 | 70.04 | -6.61% | 14,618,152 |
| Sep 1, 2025 | 76.92 | 77.30 | 73.75 | 75.00 | 75.00 | -2.86% | 12,518,048 |
| Aug 29, 2025 | 76.59 | 77.88 | 74.45 | 77.21 | 77.21 | 0.84% | 11,722,123 |
| Aug 28, 2025 | 73.00 | 77.11 | 72.70 | 76.57 | 76.57 | 5.44% | 14,796,779 |
| Aug 27, 2025 | 72.87 | 76.29 | 72.58 | 72.62 | 72.62 | -0.33% | 13,490,490 |
| Aug 26, 2025 | 73.12 | 74.80 | 72.50 | 72.86 | 72.86 | -0.84% | 11,196,597 |
| Aug 25, 2025 | 70.43 | 75.49 | 69.58 | 73.48 | 73.48 | 5.88% | 17,324,689 |
| Aug 22, 2025 | 69.25 | 71.60 | 68.65 | 69.40 | 69.40 | 0.07% | 12,877,009 |
| Aug 21, 2025 | 69.90 | 70.50 | 67.36 | 69.35 | 69.35 | -0.70% | 8,626,492 |
| Aug 20, 2025 | 68.17 | 70.15 | 66.80 | 69.84 | 69.84 | 0.40% | 7,670,045 |
| Aug 19, 2025 | 68.68 | 70.88 | 68.51 | 69.56 | 69.56 | 0.43% | 9,926,900 |
| Aug 18, 2025 | 68.03 | 70.70 | 66.43 | 69.26 | 69.26 | 1.96% | 12,876,840 |
| Aug 15, 2025 | 65.68 | 69.21 | 65.54 | 67.93 | 67.93 | 3.10% | 12,646,904 |
| Aug 14, 2025 | 68.60 | 68.70 | 65.73 | 65.89 | 65.89 | -4.19% | 11,333,576 |
| Aug 13, 2025 | 66.20 | 68.80 | 66.01 | 68.77 | 68.77 | 3.80% | 15,795,565 |
| Aug 12, 2025 | 65.50 | 66.34 | 65.03 | 66.25 | 66.25 | 0.47% | 9,453,061 |
| Aug 11, 2025 | 61.98 | 67.00 | 61.87 | 65.94 | 65.94 | 6.72% | 17,599,693 |
| Aug 8, 2025 | 61.98 | 62.59 | 61.30 | 61.79 | 61.79 | -0.63% | 5,370,023 |
| Aug 7, 2025 | 63.24 | 63.99 | 61.37 | 62.18 | 62.18 | -1.68% | 9,887,098 |
| Aug 6, 2025 | 63.30 | 64.45 | 62.68 | 63.24 | 63.24 | -0.25% | 8,143,168 |
| Aug 5, 2025 | 64.46 | 64.73 | 62.09 | 63.40 | 63.40 | -0.94% | 10,372,510 |
| Aug 4, 2025 | 62.93 | 64.00 | 62.47 | 64.00 | 64.00 | -0.05% | 6,888,122 |
| Aug 1, 2025 | 65.25 | 66.79 | 63.40 | 64.03 | 64.03 | -4.43% | 13,802,785 |
| Jul 31, 2025 | 68.28 | 70.35 | 66.40 | 67.00 | 67.00 | -1.02% | 17,364,345 |
| Jul 30, 2025 | 68.49 | 69.95 | 65.76 | 67.69 | 67.69 | -1.68% | 15,638,881 |
| Jul 29, 2025 | 66.02 | 69.00 | 66.00 | 68.85 | 68.85 | 2.73% | 15,657,433 |
| Jul 28, 2025 | 64.83 | 67.65 | 64.36 | 67.02 | 67.02 | 4.34% | 20,860,272 |
| Jul 25, 2025 | 64.90 | 65.39 | 64.01 | 64.23 | 64.23 | -1.15% | 7,793,571 |
| Jul 24, 2025 | 66.31 | 66.64 | 64.22 | 64.98 | 64.98 | -0.52% | 10,795,618 |
| Jul 23, 2025 | 66.86 | 66.86 | 64.40 | 65.32 | 65.32 | -2.38% | 9,747,107 |
| Jul 22, 2025 | 67.45 | 71.22 | 66.60 | 66.91 | 66.91 | -1.75% | 17,875,993 |
| Jul 21, 2025 | 69.79 | 69.99 | 65.90 | 68.10 | 68.10 | -0.69% | 18,592,547 |