Ningbo Deye Technology Group Co., Ltd. (SHA:605117)
China · Delayed Price · Currency is CNY 73.02
+0.10 (0.14%)
Sep 15, 2025, 3:00 PM CST
SHA:605117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 51.92 | 51.93 | 51.13 | 51.55 | 51.55 | -0.77% | 7,088,830 |
| Aug 1, 2025 | 51.11 | 52.62 | 51.01 | 51.95 | 51.95 | 1.66% | 14,035,077 |
| Jul 31, 2025 | 52.21 | 52.65 | 51.03 | 51.10 | 51.10 | -2.46% | 13,901,330 |
| Jul 30, 2025 | 52.96 | 53.12 | 52.18 | 52.39 | 52.39 | -1.06% | 10,292,324 |
| Jul 29, 2025 | 53.12 | 53.41 | 52.29 | 52.95 | 52.95 | -0.30% | 11,737,637 |
| Jul 28, 2025 | 53.77 | 53.77 | 52.92 | 53.11 | 53.11 | -1.12% | 10,826,869 |
| Jul 25, 2025 | 54.28 | 54.28 | 53.60 | 53.71 | 53.71 | -1.07% | 8,397,246 |
| Jul 24, 2025 | 53.19 | 54.29 | 53.01 | 54.29 | 54.29 | 2.14% | 14,777,966 |
| Jul 23, 2025 | 54.20 | 54.25 | 53.11 | 53.15 | 53.15 | -1.68% | 14,910,292 |
| Jul 22, 2025 | 53.62 | 54.45 | 53.46 | 54.06 | 54.06 | 0.80% | 11,905,771 |
| Jul 21, 2025 | 53.55 | 53.75 | 53.08 | 53.63 | 53.63 | 0.02% | 10,658,578 |
| Jul 18, 2025 | 53.85 | 53.88 | 53.30 | 53.62 | 53.62 | -0.17% | 8,481,901 |
| Jul 17, 2025 | 54.49 | 55.08 | 53.40 | 53.71 | 53.71 | -1.43% | 15,957,142 |
| Jul 16, 2025 | 54.13 | 55.17 | 53.90 | 54.49 | 54.49 | 0.67% | 7,865,569 |
| Jul 15, 2025 | 54.30 | 54.89 | 53.87 | 54.13 | 54.13 | -0.81% | 9,109,718 |
| Jul 14, 2025 | 54.90 | 55.02 | 54.21 | 54.57 | 54.57 | -0.91% | 8,848,897 |
| Jul 11, 2025 | 55.11 | 55.60 | 54.34 | 55.07 | 55.07 | - | 11,945,819 |
| Jul 10, 2025 | 54.59 | 56.02 | 54.50 | 55.07 | 55.07 | 0.88% | 17,347,809 |
| Jul 9, 2025 | 54.07 | 56.10 | 54.04 | 54.59 | 54.59 | -0.64% | 17,358,395 |
| Jul 8, 2025 | 51.69 | 55.55 | 51.36 | 54.94 | 54.94 | 6.18% | 26,150,089 |
| Jul 7, 2025 | 52.38 | 52.39 | 51.45 | 51.74 | 51.74 | -1.54% | 10,039,713 |