Skip to main content
logo
Zhejiang Dehong Automotive Electronic & Electrical Co., Ltd. (SHA:603701)
China flag China · Delayed Price · Currency is CNY
18.74
+0.64 (3.54%)
Aug 3, 2026, 3:00 PM CST

SHA:603701 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202618.1718.9018.0118.7418.743.54%4,259,600
Jul 31, 202617.6018.4017.5318.1018.104.81%4,601,015
Jul 30, 202617.6418.2517.2217.2717.27-2.15%4,253,300
Jul 29, 202617.9817.9817.2717.6517.65-1.23%3,333,395
Jul 28, 202617.8718.7817.7017.8717.87-0.06%4,270,705
Jul 27, 202617.2817.9817.1117.8817.884.07%3,716,700
Jul 24, 202616.9817.6516.7017.1817.181.60%4,622,830
Jul 23, 202617.0517.1516.5816.9116.91-0.29%2,594,300
Jul 22, 202616.9117.3316.7416.9616.96-0.18%3,361,149
Jul 21, 202616.9117.4715.7516.9916.990.47%5,448,610
Jul 20, 202617.6418.2816.4016.9116.91-3.48%5,712,528
Jul 17, 202618.7418.7917.2217.5217.52-6.51%5,498,150
Jul 16, 202619.2319.4818.6118.7418.74-2.65%3,495,900
Jul 15, 202620.0620.2919.1619.2519.25-4.18%4,391,200
Jul 14, 202620.0020.2619.4520.0920.091.46%3,635,100
Jul 13, 202621.5121.6519.7019.8019.80-7.99%4,998,728
Jul 10, 202621.7821.9821.4521.5221.52-1.33%3,331,900
Jul 9, 202621.2622.1120.9121.8121.812.49%5,185,388
Jul 8, 202622.1022.6521.1021.2821.28-3.62%4,678,240
Jul 7, 202622.0022.4221.8722.0822.080.05%3,840,800
Jul 6, 202622.5222.7821.8822.0722.07-1.08%3,702,928
Jul 3, 202623.1223.1222.2722.3122.31-1.67%3,895,600
Jul 2, 202622.8823.6422.5222.6922.69-0.70%5,072,440
Jul 1, 202622.0923.4321.7022.8522.853.96%6,065,440
Jun 30, 202621.5422.2421.3821.9821.982.00%5,158,030
Jun 29, 202621.2022.1020.8421.5521.551.60%5,269,600
Jun 26, 202621.3321.7220.8121.2121.21-0.89%5,032,886
Jun 25, 202621.8522.1621.2521.4021.40-2.33%5,749,539
Jun 24, 202622.4022.7421.5121.9121.91-2.54%4,141,400
Jun 23, 202622.3923.0722.1022.4822.480.67%5,941,782
Jun 22, 202623.9724.0522.0222.3322.33-6.49%8,743,700
Jun 18, 202623.9324.9823.5923.8823.880.34%7,293,639
Jun 17, 202623.0523.9023.0523.8023.801.62%4,878,306
Jun 16, 202623.1023.6022.3723.4223.423.17%5,732,200
Jun 15, 202622.8323.2022.5322.7022.70-0.04%5,335,150
Jun 12, 202622.6323.1622.3522.7122.710.75%5,227,200
Jun 11, 202623.5623.6822.4022.5422.54-4.89%6,522,825
Jun 10, 202624.7125.0523.5123.7023.70-3.70%6,869,128
Jun 9, 202624.0224.8023.2824.6124.613.10%7,639,800
Jun 8, 202622.2024.5022.1923.8723.874.01%13,357,566
Jun 5, 202624.2224.2222.5122.9522.95-5.17%12,101,686
Jun 4, 202625.0025.2523.9524.2024.20-3.20%9,215,600
Jun 3, 202624.5625.8524.1525.0025.002.67%7,493,652
Jun 2, 202625.4525.4524.1324.3524.35-2.21%4,660,300
Jun 1, 202624.7325.8724.6224.9024.90-1.11%4,860,100
May 29, 202626.2026.2024.6625.1825.18-3.12%6,371,606
May 28, 202624.7926.4324.3026.0325.994.75%6,995,817
May 27, 202626.0826.2224.7624.8524.81-4.31%7,208,533
May 26, 202625.6826.1425.2525.9725.930.70%4,634,455
May 25, 202625.5526.1625.5125.7925.750.94%4,848,950