Skip to main content
logo
Shenzhen Desay Battery Technology Co., Ltd. (SHE:000049)
China flag China · Delayed Price · Currency is CNY
24.40
+0.06 (0.25%)
Jul 31, 2026, 3:04 PM CST

SHE:000049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202622.6323.0522.3022.8822.882.10%7,322,586
Jun 11, 202622.9523.0722.3522.4122.41-2.86%7,414,942
Jun 10, 202623.1023.3222.7123.0723.07-1.49%6,309,377
Jun 9, 202623.6123.6623.0523.4223.42-0.04%7,085,545
Jun 8, 202623.7123.9723.0823.4323.43-4.21%9,119,600
Jun 5, 202624.6524.8923.9324.4624.46-0.61%8,244,472
Jun 4, 202625.0525.1424.4124.6124.61-2.57%8,413,943
Jun 3, 202625.3025.6724.9125.2625.26-0.43%6,655,417
Jun 2, 202625.4025.7024.9125.3725.37-0.59%7,043,234
Jun 1, 202625.3325.9525.3325.5225.520.79%7,097,724
May 29, 202626.3626.5025.2525.3225.32-3.69%9,894,361
May 28, 202626.2026.4225.7726.2926.290.61%7,031,805
May 27, 202626.4627.0526.1426.3626.13-0.75%9,827,829
May 26, 202626.8326.9726.2026.5626.33-1.23%7,978,934
May 25, 202627.3927.4626.5826.8926.66-1.93%9,725,718
May 22, 202626.4227.8026.1927.4227.183.79%11,593,810