Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China
· Delayed Price · Currency is CNY 71.77
-6.73 (-8.57%)
At close: Sep 26, 2025
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.00 | 79.05 | 71.50 | 71.77 | 71.77 | -8.57% | 9,311,378 |
| Sep 25, 2025 | 80.49 | 80.88 | 76.80 | 78.50 | 78.50 | -2.61% | 6,153,243 |
| Sep 24, 2025 | 79.71 | 81.50 | 76.85 | 80.60 | 80.60 | -0.25% | 5,473,549 |
| Sep 23, 2025 | 87.01 | 88.85 | 78.05 | 80.80 | 80.80 | -2.97% | 9,369,543 |
| Sep 22, 2025 | 82.63 | 83.52 | 79.80 | 83.27 | 83.27 | 0.87% | 6,929,531 |
| Sep 19, 2025 | 84.55 | 85.43 | 82.03 | 82.55 | 82.55 | -1.05% | 4,138,200 |
| Sep 18, 2025 | 84.94 | 86.48 | 82.00 | 83.43 | 83.43 | -2.28% | 7,965,135 |
| Sep 17, 2025 | 86.01 | 86.90 | 83.09 | 85.38 | 85.38 | -1.27% | 6,700,597 |
| Sep 16, 2025 | 87.84 | 91.00 | 84.54 | 86.48 | 86.48 | -1.09% | 9,649,780 |
| Sep 15, 2025 | 87.73 | 89.38 | 85.75 | 87.43 | 87.43 | -2.38% | 8,932,664 |
| Sep 12, 2025 | 87.28 | 93.00 | 82.26 | 89.56 | 89.56 | 4.81% | 13,311,347 |
| Sep 11, 2025 | 71.65 | 85.45 | 71.65 | 85.45 | 85.45 | 20.00% | 11,969,534 |
| Sep 10, 2025 | 67.98 | 72.98 | 67.36 | 71.21 | 71.21 | 7.83% | 8,246,697 |
| Sep 9, 2025 | 67.90 | 68.26 | 65.33 | 66.04 | 66.04 | -3.28% | 5,067,014 |
| Sep 8, 2025 | 70.56 | 70.60 | 67.00 | 68.28 | 68.28 | -3.22% | 5,126,870 |
| Sep 5, 2025 | 64.80 | 72.65 | 64.44 | 70.55 | 70.55 | 9.60% | 9,777,402 |
| Sep 4, 2025 | 74.53 | 75.99 | 63.21 | 64.37 | 64.37 | -13.40% | 10,624,895 |
| Sep 3, 2025 | 73.51 | 75.88 | 71.68 | 74.33 | 74.33 | 1.84% | 5,659,300 |
| Sep 2, 2025 | 78.39 | 79.58 | 71.16 | 72.99 | 72.99 | -6.42% | 10,203,511 |
| Sep 1, 2025 | 74.22 | 80.00 | 72.00 | 78.00 | 78.00 | 3.45% | 8,653,484 |
| Aug 29, 2025 | 76.00 | 76.39 | 73.38 | 75.40 | 75.40 | -2.18% | 6,806,839 |
| Aug 28, 2025 | 71.71 | 77.98 | 69.96 | 77.08 | 77.08 | 8.66% | 10,710,676 |
| Aug 27, 2025 | 74.58 | 75.82 | 70.69 | 70.94 | 70.94 | -5.80% | 9,274,245 |
| Aug 26, 2025 | 73.02 | 77.09 | 72.07 | 75.31 | 75.31 | 2.74% | 9,000,605 |
| Aug 25, 2025 | 70.30 | 75.68 | 70.00 | 73.30 | 73.30 | 7.70% | 14,495,125 |
| Aug 22, 2025 | 57.16 | 68.06 | 56.99 | 68.06 | 68.06 | 19.99% | 13,004,049 |
| Aug 21, 2025 | 60.88 | 61.00 | 56.36 | 56.72 | 56.72 | -4.33% | 8,085,477 |
| Aug 20, 2025 | 59.52 | 59.85 | 57.70 | 59.29 | 59.29 | -1.72% | 6,073,956 |
| Aug 19, 2025 | 61.18 | 63.11 | 59.99 | 60.33 | 60.33 | -4.69% | 6,346,757 |
| Aug 18, 2025 | 63.85 | 63.90 | 59.65 | 63.30 | 63.30 | 0.92% | 8,135,291 |
| Aug 15, 2025 | 58.72 | 63.35 | 58.47 | 62.72 | 62.72 | 6.40% | 6,506,453 |
| Aug 14, 2025 | 58.40 | 60.72 | 57.87 | 58.95 | 58.95 | -1.19% | 7,351,535 |
| Aug 13, 2025 | 55.87 | 60.52 | 54.86 | 59.66 | 59.66 | 7.09% | 9,975,632 |
| Aug 12, 2025 | 55.31 | 56.66 | 53.71 | 55.71 | 55.71 | 0.65% | 6,486,789 |
| Aug 11, 2025 | 53.43 | 56.50 | 52.20 | 55.35 | 55.35 | 5.37% | 9,076,746 |
| Aug 8, 2025 | 51.21 | 53.96 | 51.21 | 52.53 | 52.53 | 1.53% | 5,887,929 |
| Aug 7, 2025 | 51.54 | 52.25 | 49.85 | 51.74 | 51.74 | -0.48% | 6,399,054 |
| Aug 6, 2025 | 51.49 | 53.13 | 51.31 | 51.99 | 51.99 | 0.13% | 5,125,928 |
| Aug 5, 2025 | 52.18 | 52.90 | 50.47 | 51.92 | 51.92 | 0.10% | 6,438,770 |
| Aug 4, 2025 | 50.87 | 52.37 | 50.61 | 51.87 | 51.87 | 0.52% | 5,244,887 |
| Aug 1, 2025 | 52.03 | 53.31 | 51.33 | 51.60 | 51.60 | -2.11% | 7,608,021 |
| Jul 31, 2025 | 54.54 | 57.50 | 51.81 | 52.71 | 52.71 | -1.38% | 13,147,467 |
| Jul 30, 2025 | 54.52 | 55.55 | 52.83 | 53.45 | 53.45 | -2.82% | 8,236,100 |
| Jul 29, 2025 | 55.63 | 56.10 | 53.39 | 55.00 | 55.00 | - | 10,909,305 |
| Jul 28, 2025 | 48.84 | 57.74 | 48.47 | 55.00 | 55.00 | 12.61% | 13,246,063 |
| Jul 25, 2025 | 46.60 | 50.07 | 46.34 | 48.84 | 48.84 | 4.58% | 8,467,717 |
| Jul 24, 2025 | 47.70 | 49.55 | 45.92 | 46.70 | 46.70 | -2.01% | 9,931,545 |
| Jul 23, 2025 | 44.53 | 48.50 | 43.66 | 47.66 | 47.66 | 4.98% | 13,089,379 |
| Jul 22, 2025 | 45.00 | 46.99 | 44.21 | 45.40 | 45.40 | 0.89% | 10,601,658 |
| Jul 21, 2025 | 44.52 | 45.60 | 43.10 | 45.00 | 45.00 | 0.04% | 11,427,858 |