Skip to main content
logo
Shenzhen Desay Battery Technology Co., Ltd. (SHE:000049)
China flag China · Delayed Price · Currency is CNY
22.40
+0.41 (1.86%)
Sep 30, 2026, 3:05 PM CST

SHE:000049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.0622.5521.9522.4022.401.86%5,295,786
Sep 29, 202621.6522.1921.6521.9921.991.57%4,345,132
Sep 28, 202622.1622.2621.4721.6521.65-2.35%3,796,892
Sep 24, 202622.4622.6022.1622.1722.17-1.29%2,949,404
Sep 23, 202622.4322.6322.2522.4622.46-0.09%3,947,984
Sep 22, 202622.4322.6822.4222.4822.480.22%4,551,645
Sep 21, 202622.3122.4422.2222.4322.430.63%4,295,553
Sep 18, 202622.2722.4522.1922.2922.290.41%3,529,683
Sep 17, 202622.0622.3622.0222.2022.20-0.31%3,622,993
Sep 16, 202621.8622.4821.7122.2722.271.69%4,987,997
Sep 15, 202622.1022.2121.8821.9021.90-1.04%3,225,347
Sep 14, 202621.6822.2221.6222.1322.131.05%3,784,384
Sep 11, 202622.4322.4821.7421.9021.90-3.01%6,715,064
Sep 10, 202622.7022.7222.3822.5822.58-0.92%4,025,155
Sep 9, 202622.8622.9322.6022.7922.79-0.57%4,635,116
Sep 8, 202623.0023.0222.8622.9222.92-0.30%3,847,557
Sep 7, 202623.1923.2122.8922.9922.99-0.61%5,284,094
Sep 4, 202623.1523.5523.0923.1323.130.39%5,480,097
Sep 3, 202623.1623.2822.9823.0423.04-0.39%3,939,698
Sep 2, 202623.2823.2823.0523.1323.13-0.94%4,796,793
Sep 1, 202623.4323.4823.2923.3523.35-0.47%4,717,208
Aug 31, 202623.4423.4823.0923.4623.46-0.30%5,935,856
Aug 28, 202623.5923.6823.4023.5323.53-0.25%5,151,812
Aug 27, 202623.4423.5923.1823.5923.590.04%5,387,316
Aug 26, 202623.3223.6823.3123.5823.580.86%5,431,762
Aug 25, 202623.2923.4923.1323.3823.38-0.26%5,762,137
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