Dynamic Electronics Co., Ltd. (SHA:603175)
China · Delayed Price · Currency is CNY 69.32
+2.21 (3.29%)
At close: Dec 26, 2025
Dynamic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 66.68 | 70.50 | 65.90 | 69.32 | 69.32 | 3.29% | 6,167,333 |
| Dec 25, 2025 | 68.90 | 69.48 | 66.85 | 67.11 | 67.11 | -3.56% | 4,696,171 |
| Dec 24, 2025 | 67.98 | 70.83 | 67.17 | 69.59 | 69.59 | 4.68% | 6,596,947 |
| Dec 23, 2025 | 65.94 | 68.05 | 65.35 | 66.48 | 66.48 | 0.02% | 4,578,666 |
| Dec 22, 2025 | 64.10 | 67.49 | 64.10 | 66.47 | 66.47 | 4.36% | 4,904,969 |
| Dec 19, 2025 | 64.72 | 65.13 | 63.42 | 63.69 | 63.69 | -0.39% | 2,752,485 |
| Dec 18, 2025 | 65.90 | 66.00 | 63.91 | 63.94 | 63.94 | -4.27% | 3,728,436 |
| Dec 17, 2025 | 66.20 | 66.80 | 63.80 | 66.79 | 66.79 | 0.56% | 4,599,768 |
| Dec 16, 2025 | 67.45 | 68.40 | 66.02 | 66.42 | 66.42 | -1.18% | 3,080,657 |
| Dec 15, 2025 | 68.60 | 68.60 | 67.13 | 67.21 | 67.21 | -2.95% | 4,004,613 |
| Dec 12, 2025 | 69.29 | 69.98 | 68.00 | 69.25 | 69.25 | -0.79% | 4,216,980 |
| Dec 11, 2025 | 70.00 | 71.30 | 69.58 | 69.80 | 69.80 | -1.62% | 4,747,674 |
| Dec 10, 2025 | 73.20 | 73.97 | 70.50 | 70.95 | 70.95 | -3.21% | 6,822,149 |
| Dec 9, 2025 | 70.95 | 74.38 | 70.06 | 73.30 | 73.30 | 3.11% | 8,022,534 |
| Dec 8, 2025 | 70.00 | 72.48 | 69.20 | 71.09 | 71.09 | -0.04% | 5,714,810 |
| Dec 5, 2025 | 72.00 | 72.70 | 70.56 | 71.12 | 71.12 | 1.60% | 5,858,410 |
| Dec 4, 2025 | 68.50 | 70.10 | 67.27 | 70.00 | 70.00 | 1.61% | 5,189,233 |
| Dec 3, 2025 | 71.90 | 72.45 | 68.80 | 68.89 | 68.89 | -4.85% | 6,859,968 |
| Dec 2, 2025 | 72.00 | 73.12 | 71.48 | 72.40 | 72.40 | 0.29% | 5,052,581 |
| Dec 1, 2025 | 73.53 | 73.66 | 71.52 | 72.19 | 72.19 | -1.81% | 5,774,788 |
| Nov 28, 2025 | 73.97 | 74.49 | 72.68 | 73.52 | 73.52 | -1.18% | 4,894,129 |
| Nov 27, 2025 | 76.41 | 78.95 | 74.30 | 74.40 | 74.40 | -3.95% | 8,335,901 |
| Nov 26, 2025 | 75.15 | 78.60 | 74.60 | 77.46 | 77.46 | 0.96% | 8,012,040 |
| Nov 25, 2025 | 74.50 | 79.92 | 74.50 | 76.72 | 76.72 | 5.37% | 11,160,440 |
| Nov 24, 2025 | 72.05 | 74.00 | 70.17 | 72.81 | 72.81 | 1.78% | 6,399,558 |
| Nov 21, 2025 | 73.96 | 75.98 | 71.25 | 71.54 | 71.54 | -8.67% | 9,079,110 |
| Nov 20, 2025 | 78.96 | 81.88 | 77.50 | 78.33 | 78.33 | 2.02% | 11,035,330 |
| Nov 19, 2025 | 80.00 | 81.68 | 76.49 | 76.78 | 76.78 | -6.82% | 10,765,630 |
| Nov 18, 2025 | 84.00 | 87.99 | 81.34 | 82.40 | 82.40 | -3.13% | 13,005,390 |
| Nov 17, 2025 | 79.00 | 86.87 | 77.98 | 85.06 | 85.06 | 6.66% | 12,862,240 |
| Nov 14, 2025 | 79.28 | 83.99 | 76.60 | 79.75 | 79.75 | -2.39% | 12,666,050 |
| Nov 13, 2025 | 75.12 | 84.26 | 75.00 | 81.70 | 81.70 | 6.66% | 16,241,790 |
| Nov 12, 2025 | 72.27 | 77.00 | 70.27 | 76.60 | 76.60 | 3.51% | 10,950,530 |
| Nov 11, 2025 | 75.20 | 77.99 | 73.60 | 74.00 | 74.00 | 2.21% | 13,608,810 |
| Nov 10, 2025 | 71.40 | 74.00 | 70.10 | 72.40 | 72.40 | -0.79% | 7,728,991 |
| Nov 7, 2025 | 75.57 | 76.77 | 72.00 | 72.98 | 72.98 | -6.10% | 10,949,800 |
| Nov 6, 2025 | 76.00 | 79.88 | 74.95 | 77.72 | 77.72 | 3.39% | 15,857,130 |
| Nov 5, 2025 | 71.20 | 78.28 | 71.14 | 75.17 | 75.17 | -0.04% | 18,166,800 |
| Nov 4, 2025 | 68.45 | 75.20 | 67.62 | 75.20 | 75.20 | 10.01% | 16,231,350 |
| Nov 3, 2025 | 69.79 | 70.49 | 67.01 | 68.36 | 68.36 | -7.09% | 13,974,420 |
| Oct 31, 2025 | 83.00 | 83.74 | 73.58 | 73.58 | 73.58 | -9.99% | 18,844,230 |
| Oct 30, 2025 | 84.00 | 86.21 | 80.55 | 81.75 | 81.75 | -5.76% | 21,290,150 |
| Oct 29, 2025 | 79.00 | 90.55 | 79.00 | 86.75 | 86.75 | 12.08% | 28,372,410 |
| Oct 28, 2025 | 79.95 | 85.63 | 76.78 | 77.40 | 77.40 | -6.76% | 23,308,540 |
| Oct 27, 2025 | 79.92 | 96.96 | 78.19 | 83.01 | 83.01 | -2.33% | 31,144,170 |