Delton Technology (Guangzhou) Inc. (SHE:001389)
China · Delayed Price · Currency is CNY 74.26
-3.24 (-4.18%)
At close: Oct 31, 2025
SHE:001389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,963,567 |
| Oct 27, 2025 | 79.88 | 81.98 | 79.27 | 81.79 | 81.79 | 4.31% | 13,757,156 |
| Oct 24, 2025 | 74.02 | 78.41 | 74.02 | 78.41 | 78.41 | 10.00% | 11,147,556 |
| Oct 23, 2025 | 72.00 | 72.15 | 70.10 | 71.28 | 71.28 | -1.21% | 2,819,700 |
| Oct 22, 2025 | 72.42 | 73.32 | 71.77 | 72.15 | 72.15 | -1.15% | 3,912,200 |
| Oct 21, 2025 | 71.00 | 73.63 | 70.37 | 72.99 | 72.99 | 3.21% | 5,739,488 |
| Oct 20, 2025 | 70.37 | 72.00 | 70.20 | 70.72 | 70.72 | 1.81% | 3,721,208 |
| Oct 17, 2025 | 72.94 | 73.00 | 69.25 | 69.46 | 69.46 | -4.84% | 4,410,200 |
| Oct 16, 2025 | 73.44 | 74.80 | 72.46 | 72.99 | 72.99 | -0.40% | 4,558,527 |
| Oct 15, 2025 | 71.81 | 73.39 | 70.22 | 73.28 | 73.28 | 2.35% | 4,448,300 |
| Oct 14, 2025 | 74.99 | 76.30 | 71.36 | 71.60 | 71.60 | -3.69% | 5,577,461 |
| Oct 13, 2025 | 72.50 | 74.70 | 71.96 | 74.34 | 74.34 | -3.14% | 5,671,100 |
| Oct 10, 2025 | 78.21 | 79.39 | 76.22 | 76.75 | 76.75 | -3.33% | 4,955,539 |
| Oct 9, 2025 | 79.44 | 81.25 | 79.20 | 79.39 | 79.39 | -0.13% | 6,449,507 |
| Sep 30, 2025 | 79.00 | 80.09 | 78.05 | 79.49 | 79.49 | 0.85% | 5,473,895 |
| Sep 29, 2025 | 77.73 | 79.50 | 77.73 | 78.82 | 78.82 | 0.64% | 4,992,310 |
| Sep 26, 2025 | 81.73 | 82.58 | 78.00 | 78.32 | 78.32 | -5.32% | 8,819,907 |
| Sep 25, 2025 | 82.30 | 83.88 | 80.15 | 82.72 | 82.72 | 0.51% | 6,782,334 |
| Sep 24, 2025 | 81.00 | 82.71 | 79.42 | 82.30 | 82.30 | 0.82% | 7,856,966 |
| Sep 23, 2025 | 87.50 | 88.49 | 80.00 | 81.63 | 81.63 | -4.10% | 12,022,164 |
| Sep 22, 2025 | 83.56 | 85.96 | 82.03 | 85.12 | 85.12 | 1.37% | 11,759,004 |
| Sep 19, 2025 | 87.09 | 87.89 | 83.12 | 83.97 | 83.97 | -0.43% | 15,973,818 |
| Sep 18, 2025 | 76.32 | 84.33 | 75.50 | 84.33 | 84.33 | 10.01% | 20,425,744 |
| Sep 17, 2025 | 76.00 | 78.48 | 75.20 | 76.66 | 76.66 | 0.60% | 9,972,283 |
| Sep 16, 2025 | 72.94 | 77.18 | 72.93 | 76.20 | 76.20 | 4.51% | 12,251,097 |
| Sep 15, 2025 | 72.92 | 74.50 | 71.22 | 72.91 | 72.91 | -0.40% | 8,948,900 |
| Sep 12, 2025 | 73.45 | 74.37 | 72.28 | 73.20 | 73.20 | -2.66% | 10,284,025 |
| Sep 11, 2025 | 69.80 | 75.41 | 69.18 | 75.20 | 75.20 | 9.67% | 18,205,388 |
| Sep 10, 2025 | 67.32 | 70.98 | 67.01 | 68.57 | 68.57 | 6.13% | 13,795,254 |
| Sep 9, 2025 | 66.59 | 66.59 | 63.88 | 64.61 | 64.61 | -3.57% | 7,283,399 |
| Sep 8, 2025 | 68.16 | 69.18 | 66.20 | 67.00 | 67.00 | -2.90% | 7,767,912 |
| Sep 5, 2025 | 65.85 | 69.18 | 65.25 | 69.00 | 69.00 | 5.05% | 7,968,323 |
| Sep 4, 2025 | 70.30 | 71.47 | 64.51 | 65.68 | 65.68 | -6.72% | 10,963,106 |
| Sep 3, 2025 | 70.50 | 72.09 | 69.73 | 70.41 | 70.41 | 0.53% | 8,268,698 |
| Sep 2, 2025 | 74.30 | 76.96 | 69.50 | 70.04 | 70.04 | -6.61% | 14,618,152 |
| Sep 1, 2025 | 76.92 | 77.30 | 73.75 | 75.00 | 75.00 | -2.86% | 12,518,048 |
| Aug 29, 2025 | 76.59 | 77.88 | 74.45 | 77.21 | 77.21 | 0.84% | 11,722,123 |
| Aug 28, 2025 | 73.00 | 77.11 | 72.70 | 76.57 | 76.57 | 5.44% | 14,796,779 |
| Aug 27, 2025 | 72.87 | 76.29 | 72.58 | 72.62 | 72.62 | -0.33% | 13,490,490 |
| Aug 26, 2025 | 73.12 | 74.80 | 72.50 | 72.86 | 72.86 | -0.84% | 11,196,597 |
| Aug 25, 2025 | 70.43 | 75.49 | 69.58 | 73.48 | 73.48 | 5.88% | 17,324,689 |
| Aug 22, 2025 | 69.25 | 71.60 | 68.65 | 69.40 | 69.40 | 0.07% | 12,877,009 |
| Aug 21, 2025 | 69.90 | 70.50 | 67.36 | 69.35 | 69.35 | -0.70% | 8,626,492 |
| Aug 20, 2025 | 68.17 | 70.15 | 66.80 | 69.84 | 69.84 | 0.40% | 7,670,045 |
| Aug 19, 2025 | 68.68 | 70.88 | 68.51 | 69.56 | 69.56 | 0.43% | 9,926,900 |
| Aug 18, 2025 | 68.03 | 70.70 | 66.43 | 69.26 | 69.26 | 1.96% | 12,876,840 |
| Aug 15, 2025 | 65.68 | 69.21 | 65.54 | 67.93 | 67.93 | 3.10% | 12,646,904 |