Skip to main content
logo
Shenzhen Desay Battery Technology Co., Ltd. (SHE:000049)
China flag China · Delayed Price · Currency is CNY
25.40
+0.12 (0.47%)
At close: Mar 6, 2026

SHE:000049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3225.5625.2025.4025.400.47%3,185,445
Mar 5, 202625.5625.6825.1925.2825.280.60%4,116,508
Mar 4, 202625.0025.6125.0025.1325.13-1.33%4,725,000
Mar 3, 202625.8626.2625.4125.4725.47-1.13%7,073,617
Mar 2, 202626.2526.3425.5225.7625.76-2.90%7,022,344
Feb 27, 202626.5526.7226.3926.5326.53-0.49%4,622,338
Feb 26, 202626.9726.9726.6026.6626.66-0.52%4,998,264
Feb 25, 202626.6626.9626.6626.8026.800.53%5,124,801
Feb 24, 202626.6326.7926.4326.6626.660.91%3,858,637
Feb 13, 202626.6126.8726.4226.4226.42-1.05%5,303,225
Feb 12, 202626.3827.3026.3126.7026.701.48%8,493,661
Feb 11, 202626.1626.4026.0826.3126.310.57%2,582,808
Feb 10, 202626.2826.4226.1526.1626.16-0.53%3,727,380
Feb 9, 202626.1526.3426.1226.3026.301.11%4,350,053
Feb 6, 202625.5826.2525.4126.0126.010.85%5,158,066
Feb 5, 202625.9925.9925.6325.7925.79-1.07%3,414,357
Feb 4, 202625.7226.0725.5826.0726.071.12%4,218,032
Feb 3, 202625.5525.8025.4125.7825.781.42%3,188,617
Feb 2, 202625.9826.0225.4025.4225.42-2.42%5,446,833
Jan 30, 202625.8026.0925.3426.0526.050.93%6,055,324
Jan 29, 202625.9026.0925.5825.8125.81-0.58%5,278,168
Jan 28, 202626.1926.2525.9325.9625.96-1.14%4,702,296
Jan 27, 202626.4926.6025.5426.2626.26-1.61%9,999,044
Jan 26, 202627.3027.3626.5026.6926.69-1.98%10,214,000
Jan 23, 202626.7027.3626.6727.2327.231.87%12,293,210
Jan 22, 202626.7927.0526.5626.7326.73-0.30%6,002,472
Jan 21, 202626.5827.0726.4026.8126.810.30%7,027,821
Jan 20, 202627.2927.4026.5826.7326.73-2.05%10,194,760
Jan 19, 202626.9427.3526.8527.2927.291.15%9,596,120
Jan 16, 202626.9627.0826.7126.9826.980.33%7,742,833
Jan 15, 202626.5027.0826.5026.8926.890.45%6,754,579
Jan 14, 202626.6327.1226.5026.7726.770.41%12,166,922
Jan 13, 202627.1527.3026.6026.6626.66-1.77%10,530,340
Jan 12, 202627.1927.2626.6327.1427.14-0.70%14,345,400
Jan 9, 202627.1227.4926.9827.3327.330.40%9,342,354
Jan 8, 202627.3427.4027.0127.2227.22-0.66%7,258,729
Jan 7, 202627.3327.7627.1927.4027.400.26%9,325,836
Jan 6, 202627.0827.4427.0627.3327.331.15%8,455,978
Jan 5, 202626.8827.0626.8127.0227.020.52%6,852,205
Dec 31, 202527.1827.3226.6226.8826.88-1.10%7,243,235
Dec 30, 202527.0627.2926.8627.1827.18-0.11%4,746,631
Dec 29, 202527.7227.8027.0527.2127.21-1.84%7,877,969
Dec 26, 202527.8128.1227.6727.7227.72-0.29%9,014,281
Dec 25, 202527.7027.9327.4027.8027.80-7,879,374
Dec 24, 202527.1728.0027.1027.8027.802.36%11,333,100
Dec 23, 202527.1527.4426.9027.1627.160.33%7,575,204
Dec 22, 202526.9027.2626.7627.0727.071.12%7,290,955
Dec 19, 202526.8127.0526.6626.7726.77-0.11%6,223,612
Dec 18, 202526.9227.0926.6226.8026.80-1.14%6,554,888
Dec 17, 202526.5527.1826.4027.1127.112.11%8,301,207