Ningbo Deye Technology Group Co., Ltd. (SHA:605117)
China · Delayed Price · Currency is CNY 150.63
+3.00 (2.03%)
Apr 30, 2026, 3:00 PM CST
SHA:605117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 150.00 | 155.80 | 148.00 | 150.63 | 150.63 | 2.03% | 15,040,205 |
| Apr 29, 2026 | 139.00 | 149.46 | 138.91 | 147.63 | 147.63 | 5.47% | 16,982,871 |
| Apr 28, 2026 | 139.81 | 142.56 | 138.88 | 139.97 | 139.97 | -0.52% | 9,661,575 |
| Apr 27, 2026 | 144.00 | 145.86 | 140.01 | 140.70 | 140.70 | -4.17% | 16,351,010 |
| Apr 24, 2026 | 147.30 | 149.50 | 142.60 | 146.82 | 146.82 | -1.33% | 11,542,338 |
| Apr 23, 2026 | 146.51 | 151.77 | 144.52 | 148.80 | 148.80 | 2.48% | 15,558,830 |
| Apr 22, 2026 | 143.54 | 145.76 | 140.98 | 145.20 | 145.20 | 1.53% | 11,077,070 |
| Apr 21, 2026 | 143.50 | 144.97 | 141.08 | 143.01 | 143.01 | -0.04% | 9,202,501 |
| Apr 20, 2026 | 143.98 | 147.99 | 142.43 | 143.07 | 143.07 | -0.64% | 13,951,205 |
| Apr 17, 2026 | 139.00 | 144.72 | 138.20 | 143.99 | 143.99 | 2.86% | 18,584,720 |
| Apr 16, 2026 | 137.50 | 143.43 | 135.18 | 139.99 | 139.99 | 2.71% | 19,801,392 |
| Apr 15, 2026 | 143.00 | 143.00 | 135.53 | 136.30 | 136.30 | -5.67% | 21,007,050 |
| Apr 14, 2026 | 148.00 | 149.80 | 142.08 | 144.50 | 144.50 | -1.66% | 21,901,662 |
| Apr 13, 2026 | 139.60 | 153.56 | 137.21 | 146.94 | 146.94 | 5.26% | 42,139,083 |
| Apr 10, 2026 | 136.00 | 139.60 | 135.76 | 139.60 | 139.60 | 10.00% | 12,777,250 |
| Apr 9, 2026 | 122.40 | 129.85 | 122.38 | 126.91 | 126.91 | 2.93% | 14,807,620 |
| Apr 8, 2026 | 124.95 | 125.60 | 120.00 | 123.30 | 123.30 | -1.08% | 12,918,010 |
| Apr 7, 2026 | 122.50 | 126.98 | 121.89 | 124.65 | 124.65 | 2.26% | 8,984,029 |
| Apr 3, 2026 | 124.32 | 125.00 | 119.88 | 121.90 | 121.90 | -0.89% | 13,047,680 |
| Apr 2, 2026 | 128.20 | 129.00 | 122.30 | 123.00 | 123.00 | -3.18% | 17,316,820 |
| Apr 1, 2026 | 130.00 | 135.49 | 126.89 | 127.04 | 127.04 | -3.36% | 17,522,290 |
| Mar 31, 2026 | 129.00 | 136.88 | 125.68 | 131.46 | 131.46 | 1.02% | 15,262,840 |
| Mar 30, 2026 | 131.10 | 134.20 | 126.35 | 130.13 | 130.13 | 0.23% | 13,867,840 |
| Mar 27, 2026 | 129.10 | 132.76 | 126.91 | 129.83 | 129.83 | -1.08% | 15,070,640 |
| Mar 26, 2026 | 126.88 | 134.50 | 126.70 | 131.25 | 131.25 | 0.57% | 18,973,920 |
| Mar 25, 2026 | 133.06 | 134.00 | 126.50 | 130.50 | 130.50 | -3.39% | 25,764,860 |
| Mar 24, 2026 | 135.63 | 136.00 | 128.88 | 135.08 | 135.08 | -1.39% | 19,445,615 |
| Mar 23, 2026 | 133.67 | 141.99 | 133.30 | 136.99 | 136.99 | -2.64% | 27,435,110 |
| Mar 20, 2026 | 128.50 | 140.81 | 128.50 | 140.70 | 140.70 | 9.91% | 33,869,970 |
| Mar 19, 2026 | 128.01 | 133.60 | 127.25 | 128.01 | 128.01 | 0.10% | 13,082,930 |
| Mar 18, 2026 | 126.00 | 128.39 | 123.55 | 127.88 | 127.88 | 1.54% | 13,046,470 |
| Mar 17, 2026 | 132.00 | 132.65 | 124.99 | 125.94 | 125.94 | -3.12% | 16,563,460 |
| Mar 16, 2026 | 135.18 | 136.90 | 128.80 | 130.00 | 130.00 | -3.09% | 17,149,170 |
| Mar 13, 2026 | 138.71 | 140.22 | 133.20 | 134.14 | 134.14 | -1.36% | 20,906,970 |
| Mar 12, 2026 | 135.18 | 139.97 | 129.99 | 135.99 | 135.99 | 3.12% | 33,438,400 |
| Mar 11, 2026 | 119.01 | 131.88 | 119.00 | 131.88 | 131.88 | 10.00% | 13,942,720 |
| Mar 10, 2026 | 120.50 | 122.00 | 116.50 | 119.89 | 119.89 | -3.70% | 16,194,780 |
| Mar 9, 2026 | 115.99 | 126.50 | 114.78 | 124.50 | 124.50 | 7.38% | 24,289,784 |
| Mar 6, 2026 | 119.36 | 119.49 | 113.00 | 115.94 | 115.94 | -3.70% | 13,944,460 |
| Mar 5, 2026 | 124.00 | 125.01 | 119.01 | 120.40 | 120.40 | -2.28% | 14,411,070 |
| Mar 4, 2026 | 120.99 | 127.98 | 118.00 | 123.21 | 123.21 | 1.02% | 16,053,010 |
| Mar 3, 2026 | 121.39 | 126.45 | 121.39 | 121.96 | 121.96 | 6.10% | 26,674,530 |
| Mar 2, 2026 | 102.68 | 114.95 | 102.68 | 114.95 | 114.95 | 10.00% | 15,993,090 |
| Feb 27, 2026 | 98.30 | 104.66 | 97.50 | 104.50 | 104.50 | 6.27% | 14,106,684 |
| Feb 26, 2026 | 98.46 | 102.05 | 96.51 | 98.33 | 98.33 | -0.13% | 15,012,060 |
| Feb 25, 2026 | 92.54 | 100.64 | 91.29 | 98.46 | 98.46 | 6.71% | 11,040,750 |
| Feb 24, 2026 | 94.60 | 96.00 | 92.11 | 92.27 | 92.27 | -2.46% | 6,527,793 |
| Feb 13, 2026 | 96.69 | 96.69 | 94.10 | 94.60 | 94.60 | -2.17% | 5,091,415 |
| Feb 12, 2026 | 96.60 | 97.46 | 95.70 | 96.70 | 96.70 | 0.10% | 4,192,068 |
| Feb 11, 2026 | 96.11 | 97.88 | 95.50 | 96.60 | 96.60 | 1.45% | 7,333,477 |