Ningbo Deye Technology Group Co., Ltd. (SHA:605117)
China · Delayed Price · Currency is CNY 83.75
+1.05 (1.27%)
Nov 17, 2025, 3:00 PM CST
SHA:605117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 81.70 | 85.50 | 81.38 | 82.70 | 82.70 | -1.37% | 13,315,155 |
| Nov 13, 2025 | 80.96 | 84.80 | 80.91 | 83.85 | 83.85 | 3.58% | 17,411,694 |
| Nov 12, 2025 | 82.10 | 82.50 | 79.14 | 80.95 | 80.95 | -2.23% | 16,892,348 |
| Nov 11, 2025 | 85.48 | 86.98 | 82.68 | 82.80 | 82.80 | -1.51% | 17,122,848 |
| Nov 10, 2025 | 87.76 | 88.58 | 83.53 | 84.07 | 84.07 | -4.26% | 21,569,975 |
| Nov 7, 2025 | 86.16 | 88.60 | 85.14 | 87.81 | 87.81 | 1.81% | 23,481,086 |
| Nov 6, 2025 | 82.00 | 88.70 | 81.05 | 86.25 | 86.25 | 6.86% | 39,415,944 |
| Nov 5, 2025 | 76.43 | 82.99 | 76.18 | 80.71 | 80.71 | 1.61% | 27,714,958 |
| Nov 4, 2025 | 81.65 | 83.13 | 79.18 | 79.43 | 78.32 | -0.84% | 34,078,541 |
| Nov 3, 2025 | 74.07 | 80.58 | 73.78 | 80.10 | 78.98 | 7.55% | 29,316,198 |
| Oct 31, 2025 | 73.92 | 75.00 | 73.55 | 74.48 | 73.44 | -0.33% | 16,635,541 |
| Oct 30, 2025 | 77.01 | 77.50 | 73.00 | 74.73 | 73.69 | -7.46% | 36,828,269 |
| Oct 29, 2025 | 77.01 | 81.16 | 76.91 | 80.75 | 79.62 | 4.50% | 20,928,679 |
| Oct 28, 2025 | 77.78 | 78.60 | 76.26 | 77.27 | 76.19 | -0.66% | 10,374,456 |
| Oct 27, 2025 | 80.10 | 80.10 | 77.17 | 77.78 | 76.70 | -1.04% | 15,414,249 |
| Oct 24, 2025 | 76.50 | 79.67 | 76.42 | 78.60 | 77.50 | 2.24% | 22,449,796 |
| Oct 23, 2025 | 73.00 | 76.90 | 72.66 | 76.88 | 75.81 | 4.61% | 18,092,295 |
| Oct 22, 2025 | 73.70 | 74.87 | 73.22 | 73.49 | 72.46 | -1.20% | 8,161,487 |
| Oct 21, 2025 | 72.99 | 74.95 | 72.02 | 74.38 | 73.34 | 1.97% | 13,335,133 |
| Oct 20, 2025 | 72.50 | 73.20 | 71.10 | 72.94 | 71.92 | 1.94% | 15,215,298 |
| Oct 17, 2025 | 73.98 | 74.71 | 71.33 | 71.55 | 70.55 | -4.73% | 19,074,668 |
| Oct 16, 2025 | 74.61 | 77.58 | 74.50 | 75.10 | 74.05 | 0.67% | 17,761,422 |
| Oct 15, 2025 | 72.50 | 75.30 | 69.91 | 74.60 | 73.56 | 0.67% | 19,884,071 |
| Oct 14, 2025 | 75.03 | 77.33 | 73.00 | 74.10 | 73.07 | -0.94% | 19,272,345 |
| Oct 13, 2025 | 70.51 | 75.38 | 70.35 | 74.80 | 73.76 | -1.14% | 22,216,279 |
| Oct 10, 2025 | 81.00 | 81.48 | 75.33 | 75.66 | 74.60 | -7.51% | 23,512,464 |
| Oct 9, 2025 | 83.24 | 83.24 | 80.24 | 81.80 | 80.66 | 0.99% | 26,637,851 |
| Sep 30, 2025 | 74.93 | 81.98 | 74.78 | 81.00 | 79.87 | 7.28% | 32,244,846 |
| Sep 29, 2025 | 74.31 | 77.38 | 74.30 | 75.50 | 74.45 | 3.57% | 29,910,340 |
| Sep 26, 2025 | 74.00 | 75.40 | 72.70 | 72.90 | 71.88 | -2.49% | 18,013,865 |
| Sep 25, 2025 | 74.19 | 75.80 | 73.30 | 74.76 | 73.72 | 0.77% | 26,321,963 |
| Sep 24, 2025 | 71.31 | 74.38 | 69.92 | 74.19 | 73.15 | 4.80% | 32,076,480 |
| Sep 23, 2025 | 68.94 | 71.67 | 68.94 | 70.79 | 69.80 | 2.09% | 26,057,725 |
| Sep 22, 2025 | 69.60 | 70.19 | 68.62 | 69.34 | 68.37 | -0.23% | 14,912,769 |
| Sep 19, 2025 | 69.49 | 70.70 | 69.29 | 69.50 | 68.53 | -0.87% | 14,541,416 |
| Sep 18, 2025 | 70.00 | 71.66 | 68.95 | 70.11 | 69.13 | -0.33% | 25,357,517 |
| Sep 17, 2025 | 71.00 | 71.40 | 69.32 | 70.34 | 69.36 | -2.52% | 29,903,602 |
| Sep 16, 2025 | 73.01 | 73.80 | 70.23 | 72.16 | 71.15 | -1.18% | 28,397,390 |
| Sep 15, 2025 | 73.72 | 77.00 | 72.89 | 73.02 | 72.00 | 0.14% | 32,950,225 |
| Sep 12, 2025 | 74.47 | 74.47 | 72.22 | 72.92 | 71.90 | -2.11% | 24,689,502 |
| Sep 11, 2025 | 70.80 | 74.50 | 69.89 | 74.49 | 73.45 | 6.19% | 36,057,327 |
| Sep 10, 2025 | 71.16 | 71.88 | 69.00 | 70.15 | 69.17 | -3.75% | 35,143,026 |
| Sep 9, 2025 | 75.02 | 75.77 | 72.50 | 72.88 | 71.86 | -4.73% | 29,917,339 |
| Sep 8, 2025 | 78.01 | 79.87 | 73.72 | 76.50 | 75.43 | 1.26% | 46,539,831 |
| Sep 5, 2025 | 68.01 | 75.55 | 68.00 | 75.55 | 74.49 | 10.00% | 44,865,367 |
| Sep 4, 2025 | 68.19 | 73.00 | 67.55 | 68.68 | 67.72 | 2.74% | 41,202,920 |
| Sep 3, 2025 | 63.00 | 69.00 | 62.28 | 66.85 | 65.92 | 5.81% | 34,492,007 |
| Sep 2, 2025 | 63.75 | 64.88 | 61.10 | 63.18 | 62.30 | -0.88% | 23,234,464 |
| Sep 1, 2025 | 64.72 | 65.44 | 63.05 | 63.74 | 62.85 | -1.41% | 20,500,016 |
| Aug 29, 2025 | 61.70 | 65.30 | 61.22 | 64.65 | 63.75 | 3.96% | 27,852,633 |