Skip to main content
logo
Shenzhen Desay Battery Technology Co., Ltd. (SHE:000049)
China flag China · Delayed Price · Currency is CNY
28.59
-0.28 (-0.97%)
May 8, 2026, 3:04 PM CST

SHE:000049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202628.8829.4028.5028.5928.59-0.97%14,469,550
May 7, 202629.3929.4028.7528.8728.87-1.77%16,497,660
May 6, 202629.2029.4629.0529.3929.391.21%18,360,650
Apr 30, 202629.5930.0628.9329.0429.04-2.32%17,680,270
Apr 29, 202628.1230.1827.9729.7329.735.09%27,997,670
Apr 28, 202628.4728.7828.0428.2928.29-1.22%12,489,040
Apr 27, 202628.8729.2828.4028.6428.64-0.97%15,876,080
Apr 24, 202628.6029.4028.3828.9228.920.52%24,619,740
Apr 23, 202629.8030.0027.9728.7728.77-4.64%29,298,920
Apr 22, 202629.4231.5029.4230.1730.171.79%41,028,480
Apr 21, 202627.6329.7827.3729.6429.647.24%32,377,100
Apr 20, 202627.8227.9027.5427.6427.64-0.65%7,793,817
Apr 17, 202627.2428.0027.1527.8227.821.90%12,611,420
Apr 16, 202627.2427.6727.0427.3027.300.48%8,375,767
Apr 15, 202627.6027.6127.1027.1727.17-1.45%8,536,920
Apr 14, 202627.3027.6027.0727.5727.571.32%12,432,440
Apr 13, 202626.5027.3026.5027.2127.211.30%15,433,380
Apr 10, 202625.6327.6025.6226.8626.865.58%27,158,140
Apr 9, 202625.0025.6724.6725.4425.440.71%9,987,454
Apr 8, 202625.2725.3925.0025.2625.261.53%11,617,270
Apr 7, 202624.6725.2924.4524.8824.881.30%6,437,273
Apr 3, 202625.7825.7824.5324.5624.56-4.32%9,976,230
Apr 2, 202626.0026.3925.3225.6725.67-2.21%9,653,786
Apr 1, 202626.4826.7425.9826.2526.250.81%10,621,720
Mar 31, 202627.1527.2426.0126.0426.04-4.62%14,780,020
Mar 30, 202627.1427.5026.6227.3027.30-0.44%12,938,150
Mar 27, 202627.0827.6326.9027.4227.42-0.40%14,378,224
Mar 26, 202627.7828.1627.3727.5327.53-1.64%15,247,320
Mar 25, 202628.2328.5427.8127.9927.99-1.58%21,297,160
Mar 24, 202627.1428.5026.7128.4428.446.88%28,205,590
Mar 23, 202627.3827.7026.5426.6126.61-4.11%17,459,140
Mar 20, 202626.8328.1826.7927.7527.753.43%23,819,420
Mar 19, 202626.5126.9726.3226.8326.830.15%7,505,263
Mar 18, 202626.9026.9926.3626.7926.79-0.33%6,359,557
Mar 17, 202627.4728.0026.8526.8826.88-1.79%9,052,664
Mar 16, 202627.1227.5526.6327.3727.371.03%11,780,760
Mar 13, 202626.6627.8026.6127.0927.091.08%15,362,990
Mar 12, 202626.6326.8226.3826.8026.800.79%8,344,085
Mar 11, 202625.7827.0525.7026.5926.592.98%12,861,640
Mar 10, 202625.6825.8725.6525.8225.821.10%4,303,659
Mar 9, 202625.0525.6424.6125.5425.540.55%6,885,752
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