Delton Technology (Guangzhou) Inc. (SHE:001389)
China · Delayed Price · Currency is CNY 69.00
+3.32 (5.05%)
At close: Sep 5, 2025
SHE:001389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.85 | 69.18 | 65.25 | 69.00 | - | 5.05% | 7,968,323 |
| Sep 4, 2025 | 70.30 | 71.47 | 64.51 | 65.68 | - | -6.72% | 10,963,100 |
| Sep 3, 2025 | 70.50 | 72.09 | 69.73 | 70.41 | - | 0.53% | 8,268,698 |
| Sep 2, 2025 | 74.30 | 76.96 | 69.50 | 70.04 | - | -6.61% | 14,618,150 |
| Sep 1, 2025 | 76.92 | 77.30 | 73.75 | 75.00 | - | -2.86% | 12,518,040 |
| Aug 29, 2025 | 76.59 | 77.88 | 74.45 | 77.21 | - | 0.84% | 11,722,120 |
| Aug 28, 2025 | 73.00 | 77.11 | 72.70 | 76.57 | - | 5.44% | 14,796,770 |
| Aug 27, 2025 | 72.87 | 76.29 | 72.58 | 72.62 | - | -0.33% | 13,490,490 |
| Aug 26, 2025 | 73.12 | 74.80 | 72.50 | 72.86 | - | -0.84% | 11,196,590 |
| Aug 25, 2025 | 70.43 | 75.49 | 69.58 | 73.48 | - | 5.88% | 17,324,680 |
| Aug 22, 2025 | 69.25 | 71.60 | 68.65 | 69.40 | - | 0.07% | 12,877,000 |
| Aug 21, 2025 | 69.90 | 70.50 | 67.36 | 69.35 | - | -0.70% | 8,626,492 |
| Aug 20, 2025 | 68.17 | 70.15 | 66.80 | 69.84 | - | 0.40% | 7,670,045 |
| Aug 19, 2025 | 68.68 | 70.88 | 68.51 | 69.56 | - | 0.43% | 9,926,900 |
| Aug 18, 2025 | 68.03 | 70.70 | 66.43 | 69.26 | - | 1.96% | 12,876,840 |
| Aug 15, 2025 | 65.68 | 69.21 | 65.54 | 67.93 | - | 3.10% | 12,646,900 |
| Aug 14, 2025 | 68.60 | 68.70 | 65.73 | 65.89 | - | -4.19% | 11,333,570 |
| Aug 13, 2025 | 66.20 | 68.80 | 66.01 | 68.77 | - | 3.80% | 15,795,560 |
| Aug 12, 2025 | 65.50 | 66.34 | 65.03 | 66.25 | - | 0.47% | 9,453,061 |
| Aug 11, 2025 | 61.98 | 67.00 | 61.87 | 65.94 | - | 6.72% | 17,599,690 |
| Aug 8, 2025 | 61.98 | 62.59 | 61.30 | 61.79 | - | -0.63% | 5,370,023 |
| Aug 7, 2025 | 63.24 | 63.99 | 61.37 | 62.18 | - | -1.68% | 9,887,098 |
| Aug 6, 2025 | 63.30 | 64.45 | 62.68 | 63.24 | - | -0.25% | 8,143,168 |
| Aug 5, 2025 | 64.46 | 64.73 | 62.09 | 63.40 | - | -0.94% | 10,372,510 |
| Aug 4, 2025 | 62.93 | 64.00 | 62.47 | 64.00 | - | -0.05% | 6,888,122 |
| Aug 1, 2025 | 65.25 | 66.79 | 63.40 | 64.03 | - | -4.43% | 13,802,780 |
| Jul 31, 2025 | 68.28 | 70.35 | 66.40 | 67.00 | - | -1.02% | 17,364,340 |
| Jul 30, 2025 | 68.49 | 69.95 | 65.76 | 67.69 | - | -1.68% | 15,638,880 |
| Jul 29, 2025 | 66.02 | 69.00 | 66.00 | 68.85 | - | 2.73% | 15,657,430 |
| Jul 28, 2025 | 64.83 | 67.65 | 64.36 | 67.02 | - | 4.34% | 20,860,270 |
| Jul 25, 2025 | 64.90 | 65.39 | 64.01 | 64.23 | - | -1.15% | 7,793,571 |
| Jul 24, 2025 | 66.31 | 66.64 | 64.22 | 64.98 | - | -0.52% | 10,795,610 |
| Jul 23, 2025 | 66.86 | 66.86 | 64.40 | 65.32 | - | -2.38% | 9,747,107 |
| Jul 22, 2025 | 67.45 | 71.22 | 66.60 | 66.91 | - | -1.75% | 17,875,990 |
| Jul 21, 2025 | 69.79 | 69.99 | 65.90 | 68.10 | - | -0.69% | 18,592,540 |
| Jul 18, 2025 | 67.10 | 72.99 | 67.10 | 68.57 | - | 3.35% | 35,835,110 |
| Jul 17, 2025 | 60.38 | 66.35 | 60.00 | 66.35 | - | 10.00% | 19,641,760 |
| Jul 16, 2025 | 63.00 | 63.01 | 60.01 | 60.32 | - | -5.07% | 15,503,030 |
| Jul 15, 2025 | 62.89 | 65.11 | 61.69 | 63.54 | - | 1.36% | 20,690,320 |
| Jul 14, 2025 | 61.38 | 63.29 | 61.12 | 62.69 | - | 0.51% | 8,924,241 |
| Jul 11, 2025 | 63.17 | 63.84 | 62.04 | 62.37 | - | -2.41% | 10,781,400 |
| Jul 10, 2025 | 66.60 | 67.30 | 62.13 | 63.91 | - | -3.43% | 18,426,980 |
| Jul 9, 2025 | 66.66 | 68.99 | 65.51 | 66.18 | - | 1.52% | 24,263,960 |
| Jul 8, 2025 | 59.19 | 65.19 | 58.75 | 65.19 | - | 10.01% | 19,505,060 |
| Jul 7, 2025 | 59.60 | 60.97 | 58.50 | 59.26 | - | -1.56% | 8,637,919 |
| Jul 4, 2025 | 60.70 | 63.00 | 59.64 | 60.20 | - | -0.68% | 19,568,870 |
| Jul 3, 2025 | 56.91 | 60.80 | 56.90 | 60.61 | - | 6.75% | 19,630,460 |
| Jul 2, 2025 | 59.00 | 59.20 | 56.30 | 56.78 | - | -5.40% | 10,652,270 |
| Jul 1, 2025 | 58.30 | 60.50 | 58.01 | 60.02 | - | 2.13% | 14,793,540 |
| Jun 30, 2025 | 58.36 | 59.38 | 57.65 | 58.77 | - | 0.93% | 13,432,920 |