Delton Technology (Guangzhou) Inc. (SHE:001389)
China · Delayed Price · Currency is CNY 81.95
-0.69 (-0.83%)
Jan 6, 2026, 4:00 PM EST
SHE:001389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 82.54 | 82.89 | 79.69 | 81.95 | 81.95 | -0.83% | 6,560,611 |
| Jan 5, 2026 | 81.83 | 83.00 | 80.80 | 82.64 | 82.64 | 1.24% | 5,990,175 |
| Dec 31, 2025 | 81.49 | 83.68 | 80.60 | 81.63 | 81.63 | 0.53% | 4,419,602 |
| Dec 30, 2025 | 82.00 | 83.38 | 80.81 | 81.20 | 81.20 | -1.52% | 3,746,584 |
| Dec 29, 2025 | 80.48 | 83.50 | 80.21 | 82.45 | 82.45 | 2.45% | 5,247,067 |
| Dec 26, 2025 | 80.85 | 81.76 | 79.60 | 80.48 | 80.48 | -0.42% | 3,944,703 |
| Dec 25, 2025 | 81.57 | 82.09 | 80.46 | 80.82 | 80.82 | -0.50% | 3,491,562 |
| Dec 24, 2025 | 80.35 | 81.88 | 79.60 | 81.23 | 81.23 | 1.54% | 5,474,246 |
| Dec 23, 2025 | 79.79 | 81.65 | 79.35 | 80.00 | 80.00 | 0.05% | 5,876,578 |
| Dec 22, 2025 | 78.87 | 80.43 | 77.63 | 79.96 | 79.96 | 2.16% | 6,030,272 |
| Dec 19, 2025 | 80.35 | 80.50 | 77.89 | 78.27 | 78.27 | -1.41% | 6,166,638 |
| Dec 18, 2025 | 79.85 | 80.95 | 79.08 | 79.39 | 79.39 | -2.11% | 5,286,957 |
| Dec 17, 2025 | 77.01 | 81.78 | 77.01 | 81.10 | 81.10 | 5.32% | 12,855,140 |
| Dec 16, 2025 | 75.33 | 78.06 | 74.80 | 77.00 | 77.00 | 2.26% | 7,660,585 |
| Dec 15, 2025 | 76.60 | 77.10 | 74.42 | 75.30 | 75.30 | -2.51% | 6,464,819 |
| Dec 12, 2025 | 74.66 | 77.30 | 72.65 | 77.24 | 77.24 | 3.26% | 10,984,480 |
| Dec 11, 2025 | 74.14 | 77.73 | 73.95 | 74.80 | 74.80 | 1.41% | 10,083,680 |
| Dec 10, 2025 | 73.70 | 74.37 | 72.32 | 73.76 | 73.76 | -1.22% | 5,038,996 |
| Dec 9, 2025 | 71.70 | 75.47 | 71.63 | 74.67 | 74.67 | 3.64% | 8,770,590 |
| Dec 8, 2025 | 70.00 | 73.00 | 69.66 | 72.05 | 72.05 | 3.03% | 6,052,583 |
| Dec 5, 2025 | 69.60 | 70.39 | 68.60 | 69.93 | 69.93 | -0.09% | 3,792,282 |
| Dec 4, 2025 | 69.55 | 70.75 | 68.72 | 69.99 | 69.99 | - | 3,538,764 |
| Dec 3, 2025 | 69.51 | 73.49 | 69.51 | 69.99 | 69.99 | 0.36% | 7,221,142 |
| Dec 2, 2025 | 70.00 | 70.50 | 68.85 | 69.74 | 69.74 | -0.34% | 4,118,957 |
| Dec 1, 2025 | 68.98 | 70.20 | 68.30 | 69.98 | 69.98 | 2.18% | 3,988,129 |
| Nov 28, 2025 | 68.06 | 69.07 | 67.68 | 68.49 | 68.49 | 0.29% | 2,667,609 |
| Nov 27, 2025 | 68.45 | 69.87 | 68.24 | 68.29 | 68.29 | -0.44% | 4,116,030 |
| Nov 26, 2025 | 67.85 | 69.64 | 67.25 | 68.59 | 68.59 | 0.68% | 5,271,882 |
| Nov 25, 2025 | 65.64 | 69.26 | 65.61 | 68.13 | 68.13 | 4.13% | 6,030,753 |
| Nov 24, 2025 | 64.65 | 65.68 | 64.47 | 65.43 | 65.43 | 1.87% | 3,742,948 |
| Nov 21, 2025 | 66.56 | 67.28 | 64.05 | 64.23 | 64.23 | -5.75% | 4,584,277 |
| Nov 20, 2025 | 69.59 | 69.75 | 67.90 | 68.15 | 68.15 | 0.31% | 3,485,200 |
| Nov 19, 2025 | 68.70 | 69.28 | 67.80 | 67.94 | 67.94 | -1.39% | 3,244,917 |
| Nov 18, 2025 | 68.10 | 69.45 | 67.59 | 68.90 | 68.90 | 1.17% | 3,794,298 |
| Nov 17, 2025 | 67.77 | 68.90 | 67.65 | 68.10 | 68.10 | 0.34% | 2,559,204 |
| Nov 14, 2025 | 68.25 | 68.95 | 67.70 | 67.87 | 67.87 | -1.91% | 2,701,127 |
| Nov 13, 2025 | 68.95 | 69.35 | 67.80 | 69.19 | 69.19 | 1.01% | 3,433,418 |
| Nov 12, 2025 | 68.86 | 69.48 | 67.68 | 68.50 | 68.50 | -1.18% | 3,388,218 |
| Nov 11, 2025 | 71.37 | 71.37 | 69.04 | 69.32 | 69.32 | -1.81% | 3,913,140 |
| Nov 10, 2025 | 71.55 | 71.85 | 69.55 | 70.60 | 70.60 | -0.93% | 4,467,738 |
| Nov 7, 2025 | 72.47 | 72.72 | 70.81 | 71.26 | 71.26 | -2.65% | 4,344,716 |
| Nov 6, 2025 | 71.79 | 73.67 | 71.50 | 73.20 | 73.20 | 1.98% | 5,300,381 |
| Nov 5, 2025 | 70.88 | 72.10 | 70.28 | 71.78 | 71.78 | -1.27% | 4,727,943 |
| Nov 4, 2025 | 73.42 | 74.89 | 72.00 | 72.70 | 72.70 | -0.91% | 6,778,771 |
| Nov 3, 2025 | 73.82 | 73.85 | 71.73 | 73.37 | 73.37 | -1.20% | 5,099,419 |
| Oct 31, 2025 | 77.47 | 77.79 | 74.13 | 74.26 | 74.26 | -4.18% | 6,811,330 |
| Oct 30, 2025 | 80.18 | 80.20 | 77.37 | 77.50 | 77.50 | -3.70% | 7,401,390 |
| Oct 29, 2025 | 82.00 | 82.54 | 79.72 | 80.48 | 80.48 | -0.09% | 8,241,000 |
| Oct 28, 2025 | 79.35 | 81.28 | 79.01 | 80.55 | 80.55 | -1.52% | 11,963,560 |
| Oct 27, 2025 | 79.88 | 81.98 | 79.27 | 81.79 | 81.79 | 4.31% | 13,757,150 |