Skip to main content
logo
Daming Electronics Co.,Ltd. (SHA:603376)
China flag China · Delayed Price · Currency is CNY
25.84
-0.62 (-2.34%)
At close: Jul 31, 2026

Daming Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202626.2026.3725.5225.8425.84-2.34%3,696,839
Jul 30, 202624.0526.4623.9126.4626.4610.02%2,986,555
Jul 29, 202623.6924.0723.3124.0524.052.30%947,533
Jul 28, 202623.4623.8723.4023.5123.51-0.47%608,926
Jul 27, 202623.1623.7323.1623.6223.621.85%789,700
Jul 24, 202623.2824.2823.1623.1923.19-2.23%1,082,928
Jul 23, 202623.1723.7222.9723.7223.722.37%898,586
Jul 22, 202623.8623.8622.9023.1723.17-3.09%1,528,222
Jul 21, 202623.7824.2023.4323.9123.91-0.08%1,060,046
Jul 20, 202623.6624.3223.4523.9323.931.40%1,254,890
Jul 17, 202624.7024.9623.4323.6023.60-4.45%1,419,877
Jul 16, 202624.0125.0724.0024.7024.701.98%1,269,962
Jul 15, 202623.7424.4623.7424.2224.221.21%927,401
Jul 14, 202623.4324.1223.4023.9323.931.27%833,532
Jul 13, 202624.2025.3323.5623.6323.63-3.04%1,169,200
Jul 10, 202624.1824.8523.6524.3724.371.84%1,183,047
Jul 9, 202624.1124.2023.5223.9323.93-0.25%837,029
Jul 8, 202624.2424.3523.7523.9923.99-1.03%718,229
Jul 7, 202624.9825.1824.2424.2424.24-3.19%710,627
Jul 6, 202625.7025.8325.0125.0425.04-2.49%795,044
Jul 3, 202625.0525.7825.0525.6825.682.56%876,052
Jul 2, 202625.2325.6525.0125.0425.04-0.75%929,350
Jul 1, 202624.7825.2824.5525.2325.231.82%1,009,667
Jun 30, 202624.6325.0924.5124.7824.781.06%703,976
Jun 29, 202624.6624.8924.1024.6724.52-0.04%951,294
Jun 26, 202625.1325.6524.6324.6824.53-2.76%1,101,285
Jun 25, 202625.6826.4025.1325.3825.23-1.86%979,117
Jun 24, 202626.3826.8325.8325.8625.70-3.11%841,889
Jun 23, 202626.3926.9526.1126.6926.531.60%1,013,952
Jun 22, 202626.7326.7325.5326.2726.11-1.20%1,222,952
Jun 18, 202627.0427.0726.4826.5926.43-1.26%832,535
Jun 17, 202626.8927.2026.3826.9326.770.37%880,629
Jun 16, 202626.9227.0526.6126.8326.67-0.59%741,918
Jun 15, 202626.8927.2826.6526.9926.830.37%917,534
Jun 12, 202625.9026.9125.9026.8926.733.78%1,440,363
Jun 11, 202625.6626.4825.6325.9125.750.08%816,993
Jun 10, 202626.4926.6625.7125.8925.73-2.96%908,604
Jun 9, 202626.5426.9626.4626.6826.520.57%574,255
Jun 8, 202627.3027.4826.4326.5326.37-4.71%1,072,629
Jun 5, 202628.6828.8827.7027.8427.67-4.33%1,869,174
Jun 4, 202627.7629.7926.7929.1028.924.53%3,180,580
Jun 3, 202628.4528.5027.7227.8427.67-1.97%972,832
Jun 2, 202629.1229.1228.3928.4028.23-2.54%951,043
Jun 1, 202628.9129.1828.7329.1428.960.83%611,946
May 29, 202629.7029.8828.9028.9028.72-2.36%1,131,453
May 28, 202629.3529.8129.2929.6029.42-0.70%946,862
May 27, 202630.2830.5829.8029.8129.63-2.55%1,367,036
May 26, 202631.4531.4530.3630.5930.40-3.77%1,802,510
May 25, 202632.6632.6631.5031.7931.60-2.66%2,273,353
May 22, 202632.5433.3032.1832.6632.460.77%2,915,572