Skip to main content
logo
Ningbo Dechang Electrical Machinery Made Co., Ltd. (SHA:605555)
China flag China · Delayed Price · Currency is CNY
16.49
+0.66 (4.17%)
May 8, 2026, 3:00 PM CST

SHA:605555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202615.9016.9915.7116.51-4.30%6,442,816
May 7, 202615.5016.2515.4615.8315.832.46%9,908,557
May 6, 202615.4715.6215.2915.4515.450.52%6,744,052
Apr 30, 202615.2915.5815.1315.3715.370.79%4,345,426
Apr 29, 202615.2015.3115.1215.2515.250.59%3,332,061
Apr 28, 202615.6815.7415.0715.1615.16-3.56%6,850,762
Apr 27, 202615.5015.9515.1015.7215.72-3.85%8,883,599
Apr 24, 202616.2116.4315.9216.3516.350.62%5,166,550
Apr 23, 202616.4816.4816.1416.2516.25-1.40%3,751,280
Apr 22, 202616.1116.5216.0516.4816.482.23%5,906,385
Apr 21, 202616.1616.2916.0516.1216.12-0.37%3,632,230
Apr 20, 202616.3616.3616.1316.1816.18-1.16%3,400,562
Apr 17, 202616.2116.5116.0116.3716.370.99%5,337,325
Apr 16, 202616.3316.4716.1116.2116.21-0.80%5,564,352
Apr 15, 202616.0016.4015.9516.3416.342.25%8,332,978
Apr 14, 202615.7916.0515.5415.9815.981.72%7,418,824
Apr 13, 202615.2515.9015.1015.7115.712.21%8,779,699
Apr 10, 202615.3415.6015.2115.3715.371.59%4,760,743
Apr 9, 202615.2615.3215.0715.1315.13-1.24%4,446,052
Apr 8, 202615.1015.3415.0215.3215.323.23%7,251,683
Apr 7, 202614.9715.0114.4514.8414.84-0.87%8,509,546
Apr 3, 202615.4015.5014.8814.9714.97-1.45%9,212,613
Apr 2, 202616.0916.2915.1315.1915.19-9.64%23,234,440
Mar 26, 202615.4816.8115.3616.8116.8110.01%17,483,030
Mar 25, 202614.7515.3214.7515.2815.283.66%5,265,573
Mar 24, 202614.7714.8514.3914.7414.741.66%5,583,126
Mar 23, 202615.2615.2614.4414.5014.50-5.29%8,431,244
Mar 20, 202615.8715.9315.3015.3115.31-3.10%5,004,743
Mar 19, 202616.0616.0615.7515.8015.80-1.99%3,895,924
Mar 18, 202615.9816.1815.8516.1216.120.94%2,628,674
Mar 17, 202616.2416.2415.9115.9715.97-1.54%3,341,691
Mar 16, 202616.1416.2416.0016.2216.220.50%3,004,717
Mar 13, 202616.0716.2915.9616.1416.140.12%3,122,914
Mar 12, 202616.2016.2816.0216.1216.12-0.43%2,854,104
Mar 11, 202616.3716.3916.0616.1916.19-0.61%2,948,470
Mar 10, 202616.1216.3316.1016.2916.292.00%3,667,460
Mar 9, 202616.0316.0615.5515.9715.97-1.96%6,435,065
Mar 6, 202616.0816.3116.0116.2916.291.12%4,034,777
Mar 5, 202616.1516.2415.9616.1116.111.26%5,441,558
Mar 4, 202615.8116.2315.7815.9115.91-0.81%6,684,268
Mar 3, 202616.7316.8615.9816.0416.04-3.95%10,707,360
Mar 2, 202617.4017.5016.5516.7016.70-5.38%15,977,860
Feb 27, 202618.0918.0917.5917.6517.65-2.70%10,510,490
Feb 26, 202618.4318.4317.9018.1418.14-1.25%8,028,278
Feb 25, 202618.2718.5718.1518.3718.370.60%4,897,597
Feb 24, 202619.0019.0918.2618.2618.26-2.04%7,902,721
Feb 13, 202618.4818.8018.3318.6418.640.05%5,781,512
Feb 12, 202618.5918.8518.4518.6318.63-6,395,905
Feb 11, 202619.2319.5618.6018.6318.63-2.97%15,797,530
Feb 10, 202618.1619.5018.1119.2019.206.02%23,402,350