Skip to main content
logo
Shenzhen Desay Battery Technology Co., Ltd. (SHE:000049)
China flag China · Delayed Price · Currency is CNY
23.44
-0.29 (-1.22%)
Aug 24, 2026, 3:04 PM CST

SHE:000049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.6424.0723.3123.4423.44-1.22%7,740,933
Aug 21, 202623.3423.9023.0523.7323.730.85%6,887,314
Aug 20, 202623.6723.7523.3923.5323.53-0.04%7,152,337
Aug 19, 202624.2424.7723.4223.5423.54-4.31%11,530,675
Aug 18, 202625.3325.4624.4224.6024.60-4.35%19,817,534
Aug 17, 202624.9425.8524.3625.7225.723.71%14,350,122
Aug 14, 202624.5725.1124.5624.8024.801.18%7,038,131
Aug 13, 202624.8124.9324.5124.5124.51-1.57%6,787,180
Aug 12, 202624.7825.1524.7424.9024.900.48%5,950,333
Aug 11, 202624.8825.2224.7024.7824.78-0.40%6,717,715
Aug 10, 202624.6624.8824.4524.8824.880.89%6,922,776
Aug 7, 202624.5824.7724.2824.6624.66-0.16%7,274,633
Aug 6, 202625.0525.0724.5224.7024.70-1.52%7,808,106
Aug 5, 202624.7225.1924.7225.0825.081.05%9,305,124
Aug 4, 202624.9225.1524.6224.8224.820.12%6,882,088
Aug 3, 202624.3824.8124.2124.7924.791.60%6,931,409
Jul 31, 202624.2024.6424.1624.4024.400.25%8,037,190
Jul 30, 202624.5824.8523.8124.3424.34-1.89%11,253,322
Jul 29, 202624.4124.9624.3024.8124.811.31%10,322,680
Jul 28, 202624.4024.7024.1824.4924.49-0.77%7,720,065
Jul 27, 202623.9524.7823.9124.6824.684.44%11,953,832
Jul 24, 202624.0224.2823.4223.6323.63-2.72%6,238,978
Jul 23, 202623.7324.3523.5524.2924.292.36%7,526,563
Jul 22, 202624.2024.3023.5223.7323.73-2.02%7,514,124
Jul 21, 202623.5824.3523.5724.2224.221.94%9,544,628
Jul 20, 202623.2223.8422.8423.7623.761.32%9,833,881
Jul 17, 202624.3324.7623.4023.4523.45-4.32%9,752,322
Jul 16, 202624.3825.1524.3024.5124.510.16%9,937,271
Jul 15, 202625.0025.0424.3324.4724.47-1.41%8,854,059
Jul 14, 202624.3224.8623.8724.8224.826.62%14,192,022
Jul 13, 202623.6624.0523.2623.2823.28-2.51%5,904,868
Jul 10, 202624.0124.4223.8223.8823.88-0.67%5,974,337
Jul 9, 202623.7624.2823.3124.0424.040.29%7,033,646
Jul 8, 202624.5624.7123.7323.9723.97-2.60%6,415,815
Jul 7, 202625.0525.3524.5524.6124.61-2.38%7,134,380
Jul 6, 202624.9825.4924.8025.2125.210.96%9,405,328
Jul 3, 202624.2725.3624.0924.9724.974.26%12,770,226
Jul 2, 202623.5624.6623.3223.9523.950.80%9,084,121
Jul 1, 202623.6023.9623.1023.7623.761.67%7,345,113
Jun 30, 202622.8223.4922.6523.3723.372.41%6,917,181
Jun 29, 202622.9023.1222.3522.8222.82-1.21%7,789,663
Jun 26, 202624.6424.6423.0723.1023.10-6.78%10,269,308
Jun 25, 202624.1325.2624.0124.7824.782.69%13,054,205
Jun 24, 202623.7824.2023.4524.1324.131.73%7,721,577
Jun 23, 202623.8024.5523.5023.7223.72-0.79%7,279,378
Jun 22, 202623.9123.9723.0623.9123.91-0.58%8,178,484
Jun 18, 202624.2524.7024.0124.0524.05-1.35%5,935,374
Jun 17, 202624.2524.5424.0224.3824.38-0.37%5,857,318
Jun 16, 202623.7024.5623.6524.4724.473.91%9,546,952
Jun 15, 202623.0923.6722.9623.5523.552.93%6,924,561