Ningbo Deye Technology Group Co., Ltd. (SHA:605117)
China · Delayed Price · Currency is CNY 74.38
+1.44 (1.97%)
Oct 21, 2025, 3:00 PM CST
SHA:605117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 72.99 | 73.13 | 72.02 | 72.71 | - | -0.32% | 1,474,500 |
| Oct 20, 2025 | 72.50 | 73.20 | 71.10 | 72.94 | 72.94 | 1.94% | 15,215,298 |
| Oct 17, 2025 | 73.98 | 74.71 | 71.33 | 71.55 | 71.55 | -4.73% | 19,074,668 |
| Oct 16, 2025 | 74.61 | 77.58 | 74.50 | 75.10 | 75.10 | 0.67% | 17,761,422 |
| Oct 15, 2025 | 72.50 | 75.30 | 69.91 | 74.60 | 74.60 | 0.67% | 19,884,071 |
| Oct 14, 2025 | 75.03 | 77.33 | 73.00 | 74.10 | 74.10 | -0.94% | 19,272,345 |
| Oct 13, 2025 | 70.51 | 75.38 | 70.35 | 74.80 | 74.80 | -1.14% | 22,216,279 |
| Oct 10, 2025 | 81.00 | 81.48 | 75.33 | 75.66 | 75.66 | -7.51% | 23,512,464 |
| Oct 9, 2025 | 83.24 | 83.24 | 80.24 | 81.80 | 81.80 | 0.99% | 26,637,851 |
| Sep 30, 2025 | 74.93 | 81.98 | 74.78 | 81.00 | 81.00 | 7.28% | 32,244,846 |
| Sep 29, 2025 | 74.31 | 77.38 | 74.30 | 75.50 | 75.50 | 3.57% | 29,910,340 |
| Sep 26, 2025 | 74.00 | 75.40 | 72.70 | 72.90 | 72.90 | -2.49% | 18,013,865 |
| Sep 25, 2025 | 74.19 | 75.80 | 73.30 | 74.76 | 74.76 | 0.77% | 26,321,963 |
| Sep 24, 2025 | 71.31 | 74.38 | 69.92 | 74.19 | 74.19 | 4.80% | 32,076,480 |
| Sep 23, 2025 | 68.94 | 71.67 | 68.94 | 70.79 | 70.79 | 2.09% | 26,057,725 |
| Sep 22, 2025 | 69.60 | 70.19 | 68.62 | 69.34 | 69.34 | -0.23% | 14,912,769 |
| Sep 19, 2025 | 69.49 | 70.70 | 69.29 | 69.50 | 69.50 | -0.87% | 14,541,416 |
| Sep 18, 2025 | 70.00 | 71.66 | 68.95 | 70.11 | 70.11 | -0.33% | 25,357,517 |
| Sep 17, 2025 | 71.00 | 71.40 | 69.32 | 70.34 | 70.34 | -2.52% | 29,903,602 |
| Sep 16, 2025 | 73.01 | 73.80 | 70.23 | 72.16 | 72.16 | -1.18% | 28,397,390 |
| Sep 15, 2025 | 73.72 | 77.00 | 72.89 | 73.02 | 73.02 | 0.14% | 32,950,225 |
| Sep 12, 2025 | 74.47 | 74.47 | 72.22 | 72.92 | 72.92 | -2.11% | 24,689,502 |
| Sep 11, 2025 | 70.80 | 74.50 | 69.89 | 74.49 | 74.49 | 6.19% | 36,057,327 |
| Sep 10, 2025 | 71.16 | 71.88 | 69.00 | 70.15 | 70.15 | -3.75% | 35,143,026 |
| Sep 9, 2025 | 75.02 | 75.77 | 72.50 | 72.88 | 72.88 | -4.73% | 29,917,339 |
| Sep 8, 2025 | 78.01 | 79.87 | 73.72 | 76.50 | 76.50 | 1.26% | 46,539,831 |
| Sep 5, 2025 | 68.01 | 75.55 | 68.00 | 75.55 | 75.55 | 10.00% | 44,865,367 |
| Sep 4, 2025 | 68.19 | 73.00 | 67.55 | 68.68 | 68.68 | 2.74% | 41,202,920 |
| Sep 3, 2025 | 63.00 | 69.00 | 62.28 | 66.85 | 66.85 | 5.81% | 34,492,007 |
| Sep 2, 2025 | 63.75 | 64.88 | 61.10 | 63.18 | 63.18 | -0.88% | 23,234,464 |
| Sep 1, 2025 | 64.72 | 65.44 | 63.05 | 63.74 | 63.74 | -1.41% | 20,500,016 |
| Aug 29, 2025 | 61.70 | 65.30 | 61.22 | 64.65 | 64.65 | 3.96% | 27,852,633 |
| Aug 28, 2025 | 60.57 | 62.89 | 60.57 | 62.19 | 62.19 | 2.71% | 22,388,173 |
| Aug 27, 2025 | 59.90 | 63.25 | 59.60 | 60.55 | 60.55 | 0.95% | 24,994,410 |
| Aug 26, 2025 | 60.00 | 60.74 | 59.28 | 59.98 | 59.98 | -3.15% | 26,112,929 |
| Aug 25, 2025 | 59.00 | 62.04 | 58.18 | 61.93 | 61.93 | 5.85% | 30,975,911 |
| Aug 22, 2025 | 56.57 | 59.03 | 56.36 | 58.51 | 58.51 | 3.43% | 25,083,485 |
| Aug 21, 2025 | 57.15 | 57.24 | 56.20 | 56.57 | 56.57 | -1.38% | 15,725,815 |
| Aug 20, 2025 | 56.75 | 57.47 | 56.00 | 57.36 | 57.36 | 0.99% | 17,642,979 |
| Aug 19, 2025 | 57.08 | 58.52 | 56.60 | 56.80 | 56.80 | -0.56% | 23,214,595 |
| Aug 18, 2025 | 57.49 | 59.00 | 56.88 | 57.12 | 57.12 | -0.68% | 26,015,815 |
| Aug 15, 2025 | 56.80 | 58.28 | 56.10 | 57.51 | 57.51 | 2.60% | 31,328,844 |
| Aug 14, 2025 | 55.80 | 56.88 | 55.22 | 56.05 | 56.05 | 0.79% | 32,890,048 |
| Aug 13, 2025 | 52.11 | 55.89 | 52.00 | 55.61 | 55.61 | 6.80% | 43,971,310 |
| Aug 12, 2025 | 52.48 | 52.49 | 51.96 | 52.07 | 52.07 | -0.82% | 11,871,737 |
| Aug 11, 2025 | 52.97 | 52.97 | 52.02 | 52.50 | 52.50 | - | 14,871,023 |
| Aug 8, 2025 | 51.49 | 53.31 | 51.36 | 52.50 | 52.50 | 1.74% | 20,273,569 |
| Aug 7, 2025 | 52.31 | 52.33 | 51.38 | 51.60 | 51.60 | -1.39% | 10,109,915 |
| Aug 6, 2025 | 52.25 | 52.36 | 51.94 | 52.33 | 52.33 | 0.15% | 6,712,428 |
| Aug 5, 2025 | 51.55 | 52.39 | 51.50 | 52.25 | 52.25 | 1.36% | 9,002,122 |