Delton Technology (Guangzhou) Inc. (SHE:001389)
China
· Delayed Price · Currency is CNY 69.93
-0.06 (-0.09%)
At close: Dec 5, 2025
SHE:001389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.60 | 70.39 | 68.60 | 69.93 | 69.93 | -0.09% | 3,792,282 |
| Dec 4, 2025 | 69.55 | 70.75 | 68.72 | 69.99 | 69.99 | - | 3,538,764 |
| Dec 3, 2025 | 69.51 | 73.49 | 69.51 | 69.99 | 69.99 | 0.36% | 7,221,142 |
| Dec 2, 2025 | 70.00 | 70.50 | 68.85 | 69.74 | 69.74 | -0.34% | 4,118,957 |
| Dec 1, 2025 | 68.98 | 70.20 | 68.30 | 69.98 | 69.98 | 2.18% | 3,988,129 |
| Nov 28, 2025 | 68.06 | 69.07 | 67.68 | 68.49 | 68.49 | 0.29% | 2,667,609 |
| Nov 27, 2025 | 68.45 | 69.87 | 68.24 | 68.29 | 68.29 | -0.44% | 4,116,030 |
| Nov 26, 2025 | 67.85 | 69.64 | 67.25 | 68.59 | 68.59 | 0.68% | 5,271,882 |
| Nov 25, 2025 | 65.64 | 69.26 | 65.61 | 68.13 | 68.13 | 4.13% | 6,030,753 |
| Nov 24, 2025 | 64.65 | 65.68 | 64.47 | 65.43 | 65.43 | 1.87% | 3,742,948 |
| Nov 21, 2025 | 66.56 | 67.28 | 64.05 | 64.23 | 64.23 | -5.75% | 4,584,277 |
| Nov 20, 2025 | 69.59 | 69.75 | 67.90 | 68.15 | 68.15 | 0.31% | 3,485,200 |
| Nov 19, 2025 | 68.70 | 69.28 | 67.80 | 67.94 | 67.94 | -1.39% | 3,244,917 |
| Nov 18, 2025 | 68.10 | 69.45 | 67.59 | 68.90 | 68.90 | 1.17% | 3,794,298 |
| Nov 17, 2025 | 67.77 | 68.90 | 67.65 | 68.10 | 68.10 | 0.34% | 2,559,204 |
| Nov 14, 2025 | 68.25 | 68.95 | 67.70 | 67.87 | 67.87 | -1.91% | 2,701,127 |
| Nov 13, 2025 | 68.95 | 69.35 | 67.80 | 69.19 | 69.19 | 1.01% | 3,433,418 |
| Nov 12, 2025 | 68.86 | 69.48 | 67.68 | 68.50 | 68.50 | -1.18% | 3,388,218 |
| Nov 11, 2025 | 71.37 | 71.37 | 69.04 | 69.32 | 69.32 | -1.81% | 3,913,140 |
| Nov 10, 2025 | 71.55 | 71.85 | 69.55 | 70.60 | 70.60 | -0.93% | 4,467,738 |
| Nov 7, 2025 | 72.47 | 72.72 | 70.81 | 71.26 | 71.26 | -2.65% | 4,344,716 |
| Nov 6, 2025 | 71.79 | 73.67 | 71.50 | 73.20 | 73.20 | 1.98% | 5,300,381 |
| Nov 5, 2025 | 70.88 | 72.10 | 70.28 | 71.78 | 71.78 | -1.27% | 4,727,943 |
| Nov 4, 2025 | 73.42 | 74.89 | 72.00 | 72.70 | 72.70 | -0.91% | 6,778,771 |
| Nov 3, 2025 | 73.82 | 73.85 | 71.73 | 73.37 | 73.37 | -1.20% | 5,099,419 |
| Oct 31, 2025 | 77.47 | 77.79 | 74.13 | 74.26 | 74.26 | -4.18% | 6,811,330 |
| Oct 30, 2025 | 80.18 | 80.20 | 77.37 | 77.50 | 77.50 | -3.70% | 7,401,390 |
| Oct 29, 2025 | 82.00 | 82.54 | 79.72 | 80.48 | 80.48 | -0.09% | 8,241,000 |
| Oct 28, 2025 | 79.35 | 81.28 | 79.01 | 80.55 | 80.55 | -1.52% | 11,963,560 |
| Oct 27, 2025 | 79.88 | 81.98 | 79.27 | 81.79 | 81.79 | 4.31% | 13,757,150 |
| Oct 24, 2025 | 74.02 | 78.41 | 74.02 | 78.41 | 78.41 | 10.00% | 11,147,550 |
| Oct 23, 2025 | 72.00 | 72.15 | 70.10 | 71.28 | 71.28 | -1.21% | 2,819,700 |
| Oct 22, 2025 | 72.42 | 73.32 | 71.77 | 72.15 | 72.15 | -1.15% | 3,912,200 |
| Oct 21, 2025 | 71.00 | 73.63 | 70.37 | 72.99 | 72.99 | 3.21% | 5,739,488 |
| Oct 20, 2025 | 70.37 | 72.00 | 70.20 | 70.72 | 70.72 | 1.81% | 3,721,208 |
| Oct 17, 2025 | 72.94 | 73.00 | 69.25 | 69.46 | 69.46 | -4.84% | 4,410,200 |
| Oct 16, 2025 | 73.44 | 74.80 | 72.46 | 72.99 | 72.99 | -0.40% | 4,558,527 |
| Oct 15, 2025 | 71.81 | 73.39 | 70.22 | 73.28 | 73.28 | 2.35% | 4,448,300 |
| Oct 14, 2025 | 74.99 | 76.30 | 71.36 | 71.60 | 71.60 | -3.69% | 5,577,461 |
| Oct 13, 2025 | 72.50 | 74.70 | 71.96 | 74.34 | 74.34 | -3.14% | 5,671,100 |
| Oct 10, 2025 | 78.21 | 79.39 | 76.22 | 76.75 | 76.75 | -3.33% | 4,955,539 |
| Oct 9, 2025 | 79.44 | 81.25 | 79.20 | 79.39 | 79.39 | -0.13% | 6,449,507 |
| Sep 30, 2025 | 79.00 | 80.09 | 78.05 | 79.49 | 79.49 | 0.85% | 5,473,895 |
| Sep 29, 2025 | 77.73 | 79.50 | 77.73 | 78.82 | 78.82 | 0.64% | 4,992,310 |
| 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% | 12,022,160 |
| Sep 22, 2025 | 83.56 | 85.96 | 82.03 | 85.12 | 85.12 | 1.37% | 11,759,000 |
| Sep 19, 2025 | 87.09 | 87.89 | 83.12 | 83.97 | 83.97 | -0.43% | 15,973,810 |