Daming Electronics Co.,Ltd. (SHA:603376)
China · Delayed Price · Currency is CNY 26.39
+0.10 (0.38%)
Sep 30, 2026, 4:00 PM EDT
Daming Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.30 | 26.76 | 26.13 | 26.39 | 26.39 | 0.38% | 1,082,510 |
| Sep 29, 2026 | 26.33 | 26.54 | 26.21 | 26.29 | 26.29 | -0.57% | 995,200 |
| Sep 28, 2026 | 27.01 | 27.06 | 26.40 | 26.44 | 26.44 | -2.11% | 1,261,119 |
| Sep 24, 2026 | 27.11 | 27.50 | 26.91 | 27.01 | 27.01 | -0.81% | 1,261,133 |
| Sep 23, 2026 | 27.41 | 27.75 | 27.18 | 27.23 | 27.23 | -0.66% | 1,260,600 |
| Sep 22, 2026 | 27.73 | 27.88 | 27.41 | 27.41 | 27.41 | -1.15% | 1,711,322 |
| Sep 21, 2026 | 27.42 | 27.95 | 26.98 | 27.73 | 27.73 | 1.02% | 2,586,329 |
| Sep 18, 2026 | 26.13 | 28.25 | 25.93 | 27.45 | 27.45 | 4.37% | 3,218,240 |
| Sep 17, 2026 | 25.80 | 26.68 | 25.61 | 26.30 | 26.30 | 1.00% | 2,339,806 |
| Sep 16, 2026 | 26.60 | 26.97 | 25.44 | 26.04 | 26.04 | -2.84% | 3,079,426 |
| Sep 15, 2026 | 29.15 | 29.15 | 26.80 | 26.80 | 26.80 | -8.16% | 3,781,477 |
| Sep 14, 2026 | 28.84 | 29.23 | 28.19 | 29.18 | 29.18 | 0.17% | 3,529,984 |
| Sep 11, 2026 | 28.00 | 29.53 | 26.80 | 29.13 | 29.13 | 3.52% | 6,184,453 |
| Sep 10, 2026 | 27.35 | 28.29 | 26.85 | 28.14 | 28.14 | 2.48% | 3,684,371 |
| Sep 9, 2026 | 28.01 | 28.08 | 27.18 | 27.46 | 27.46 | -1.79% | 2,378,193 |
| Sep 8, 2026 | 27.80 | 28.04 | 27.62 | 27.96 | 27.96 | 0.29% | 2,961,711 |
| Sep 7, 2026 | 27.95 | 28.16 | 27.62 | 27.88 | 27.88 | -0.21% | 2,488,997 |
| Sep 4, 2026 | 28.58 | 28.90 | 27.81 | 27.94 | 27.94 | -1.93% | 3,857,279 |
| Sep 3, 2026 | 29.10 | 29.55 | 28.42 | 28.49 | 28.49 | -2.56% | 6,013,961 |
| Sep 2, 2026 | 28.67 | 31.00 | 28.32 | 29.24 | 29.24 | 2.67% | 9,710,158 |
| Sep 1, 2026 | 26.38 | 28.48 | 26.23 | 28.48 | 28.48 | 10.00% | 4,999,492 |
| Aug 31, 2026 | 25.53 | 25.90 | 25.12 | 25.89 | 25.89 | 0.47% | 1,273,624 |
| Aug 28, 2026 | 25.91 | 26.10 | 25.71 | 25.77 | 25.77 | -1.15% | 1,178,717 |
| Aug 27, 2026 | 25.93 | 26.15 | 25.71 | 26.07 | 26.07 | -0.08% | 1,471,958 |
| Aug 26, 2026 | 26.45 | 26.81 | 25.96 | 26.09 | 26.09 | -3.01% | 1,850,600 |
| Aug 25, 2026 | 26.03 | 27.08 | 24.75 | 26.90 | 26.90 | 2.01% | 3,343,753 |
| Aug 24, 2026 | 27.18 | 27.18 | 26.08 | 26.37 | 26.37 | -1.97% | 2,498,621 |
| Aug 21, 2026 | 28.40 | 28.40 | 26.83 | 26.90 | 26.90 | -5.28% | 4,823,766 |
| Aug 20, 2026 | 25.80 | 28.40 | 25.80 | 28.40 | 28.40 | 9.99% | 4,270,271 |
| Aug 19, 2026 | 27.10 | 27.36 | 25.70 | 25.82 | 25.82 | -6.45% | 2,646,099 |
| Aug 18, 2026 | 26.46 | 28.58 | 26.03 | 27.60 | 27.60 | 4.03% | 3,655,857 |
| Aug 17, 2026 | 26.29 | 26.79 | 25.85 | 26.53 | 26.53 | 0.91% | 1,605,529 |
| Aug 14, 2026 | 25.82 | 26.38 | 25.82 | 26.29 | 26.29 | 1.23% | 1,320,762 |
| Aug 13, 2026 | 26.37 | 26.49 | 25.89 | 25.97 | 25.97 | -1.25% | 1,270,522 |
| Aug 12, 2026 | 26.21 | 26.60 | 26.03 | 26.30 | 26.30 | 0.73% | 1,661,463 |
| Aug 11, 2026 | 26.26 | 26.32 | 25.91 | 26.11 | 26.11 | -0.57% | 1,180,035 |
| Aug 10, 2026 | 25.66 | 26.28 | 25.41 | 26.26 | 26.26 | 2.26% | 1,892,287 |
| Aug 7, 2026 | 26.03 | 26.33 | 25.49 | 25.68 | 25.68 | -0.66% | 1,596,153 |
| Aug 6, 2026 | 26.12 | 26.39 | 25.70 | 25.85 | 25.85 | -2.27% | 1,842,535 |
| Aug 5, 2026 | 26.20 | 26.95 | 26.10 | 26.45 | 26.45 | 1.03% | 2,682,845 |
| Aug 4, 2026 | 26.05 | 26.20 | 25.85 | 26.18 | 26.18 | 0.31% | 1,794,917 |
| Aug 3, 2026 | 25.84 | 26.12 | 25.58 | 26.10 | 26.10 | 1.01% | 1,875,141 |
| Jul 31, 2026 | 26.20 | 26.37 | 25.52 | 25.84 | 25.84 | -2.34% | 3,696,839 |
| Jul 30, 2026 | 24.05 | 26.46 | 23.91 | 26.46 | 26.46 | 10.02% | 2,986,555 |
| Jul 29, 2026 | 23.69 | 24.07 | 23.31 | 24.05 | 24.05 | 2.30% | 947,533 |
| Jul 28, 2026 | 23.46 | 23.87 | 23.40 | 23.51 | 23.51 | -0.47% | 608,926 |
| Jul 27, 2026 | 23.16 | 23.73 | 23.16 | 23.62 | 23.62 | 1.85% | 789,700 |
| Jul 24, 2026 | 23.28 | 24.28 | 23.16 | 23.19 | 23.19 | -2.23% | 1,082,928 |
| Jul 23, 2026 | 23.17 | 23.72 | 22.97 | 23.72 | 23.72 | 2.37% | 898,586 |
| Jul 22, 2026 | 23.86 | 23.86 | 22.90 | 23.17 | 23.17 | -3.09% | 1,528,222 |