Delton Technology (Guangzhou) Inc. (SHE:001389)
China flag China · Delayed Price · Currency is CNY
78.32
-4.40 (-5.32%)
At close: Sep 26, 2025

SHE:001389 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202581.7382.5878.0078.3278.32-5.32%8,819,907
Sep 25, 202582.3083.8880.1582.7282.720.51%6,782,334
Sep 24, 202581.0082.7179.4282.3082.300.82%7,856,966
Sep 23, 202587.5088.4980.0081.6381.63-4.10%12,022,164
Sep 22, 202583.5685.9682.0385.1285.121.37%11,759,004
Sep 19, 202587.0987.8983.1283.9783.97-0.43%15,973,818
Sep 18, 202576.3284.3375.5084.3384.3310.01%20,425,744
Sep 17, 202576.0078.4875.2076.6676.660.60%9,972,283
Sep 16, 202572.9477.1872.9376.2076.204.51%12,251,097
Sep 15, 202572.9274.5071.2272.9172.91-0.40%8,948,900
Sep 12, 202573.4574.3772.2873.2073.20-2.66%10,284,025
Sep 11, 202569.8075.4169.1875.2075.209.67%18,205,388
Sep 10, 202567.3270.9867.0168.5768.576.13%13,795,254
Sep 9, 202566.5966.5963.8864.6164.61-3.57%7,283,399
Sep 8, 202568.1669.1866.2067.0067.00-2.90%7,767,912
Sep 5, 202565.8569.1865.2569.0069.005.05%7,968,323
Sep 4, 202570.3071.4764.5165.6865.68-6.72%10,963,106
Sep 3, 202570.5072.0969.7370.4170.410.53%8,268,698
Sep 2, 202574.3076.9669.5070.0470.04-6.61%14,618,152
Sep 1, 202576.9277.3073.7575.0075.00-2.86%12,518,048
Aug 29, 202576.5977.8874.4577.2177.210.84%11,722,123
Aug 28, 202573.0077.1172.7076.5776.575.44%14,796,779
Aug 27, 202572.8776.2972.5872.6272.62-0.33%13,490,490
Aug 26, 202573.1274.8072.5072.8672.86-0.84%11,196,597
Aug 25, 202570.4375.4969.5873.4873.485.88%17,324,689
Aug 22, 202569.2571.6068.6569.4069.400.07%12,877,009
Aug 21, 202569.9070.5067.3669.3569.35-0.70%8,626,492
Aug 20, 202568.1770.1566.8069.8469.840.40%7,670,045
Aug 19, 202568.6870.8868.5169.5669.560.43%9,926,900
Aug 18, 202568.0370.7066.4369.2669.261.96%12,876,840
Aug 15, 202565.6869.2165.5467.9367.933.10%12,646,904
Aug 14, 202568.6068.7065.7365.8965.89-4.19%11,333,576
Aug 13, 202566.2068.8066.0168.7768.773.80%15,795,565
Aug 12, 202565.5066.3465.0366.2566.250.47%9,453,061
Aug 11, 202561.9867.0061.8765.9465.946.72%17,599,693
Aug 8, 202561.9862.5961.3061.7961.79-0.63%5,370,023
Aug 7, 202563.2463.9961.3762.1862.18-1.68%9,887,098
Aug 6, 202563.3064.4562.6863.2463.24-0.25%8,143,168
Aug 5, 202564.4664.7362.0963.4063.40-0.94%10,372,510
Aug 4, 202562.9364.0062.4764.0064.00-0.05%6,888,122
Aug 1, 202565.2566.7963.4064.0364.03-4.43%13,802,785
Jul 31, 202568.2870.3566.4067.0067.00-1.02%17,364,345
Jul 30, 202568.4969.9565.7667.6967.69-1.68%15,638,881
Jul 29, 202566.0269.0066.0068.8568.852.73%15,657,433
Jul 28, 202564.8367.6564.3667.0267.024.34%20,860,272
Jul 25, 202564.9065.3964.0164.2364.23-1.15%7,793,571
Jul 24, 202566.3166.6464.2264.9864.98-0.52%10,795,618
Jul 23, 202566.8666.8664.4065.3265.32-2.38%9,747,107
Jul 22, 202567.4571.2266.6066.9166.91-1.75%17,875,993
Jul 21, 202569.7969.9965.9068.1068.10-0.69%18,592,547