Delton Technology (Guangzhou) Inc. (SHE:001389)
China · Delayed Price · Currency is CNY 173.00
-7.32 (-4.06%)
At close: May 8, 2026
SHE:001389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 177.08 | 178.87 | 172.13 | 173.00 | 173.00 | -4.06% | 8,281,384 |
| May 7, 2026 | 183.17 | 183.99 | 175.20 | 180.32 | 180.32 | 0.41% | 13,193,730 |
| May 6, 2026 | 169.51 | 179.58 | 169.51 | 179.58 | 179.58 | 10.00% | 11,006,640 |
| Apr 30, 2026 | 165.02 | 169.18 | 161.60 | 163.25 | 163.25 | -0.46% | 9,456,134 |
| Apr 29, 2026 | 163.01 | 167.10 | 159.22 | 164.00 | 164.00 | -0.67% | 9,277,540 |
| Apr 28, 2026 | 172.17 | 175.00 | 164.00 | 165.11 | 165.11 | -4.12% | 11,978,250 |
| Apr 27, 2026 | 174.86 | 179.61 | 170.00 | 172.20 | 172.20 | 0.94% | 11,558,230 |
| Apr 24, 2026 | 171.83 | 185.22 | 167.80 | 170.60 | 170.60 | 1.32% | 17,728,153 |
| Apr 23, 2026 | 160.12 | 172.88 | 157.00 | 168.38 | 168.38 | 6.22% | 14,842,420 |
| Apr 22, 2026 | 158.28 | 163.06 | 156.48 | 158.52 | 158.52 | 0.14% | 10,506,960 |
| Apr 21, 2026 | 148.30 | 159.80 | 147.80 | 158.30 | 158.30 | 6.74% | 11,900,020 |
| Apr 20, 2026 | 151.90 | 153.88 | 146.24 | 148.30 | 148.30 | -0.62% | 13,023,120 |
| Apr 17, 2026 | 137.02 | 149.22 | 137.02 | 149.22 | 149.22 | 10.00% | 10,593,860 |
| Apr 16, 2026 | 128.97 | 136.66 | 128.02 | 135.65 | 135.65 | 6.09% | 9,844,002 |
| Apr 15, 2026 | 132.88 | 133.21 | 127.36 | 127.86 | 127.86 | -3.92% | 10,074,230 |
| Apr 14, 2026 | 133.20 | 138.50 | 130.50 | 133.08 | 133.08 | 0.82% | 13,477,560 |
| Apr 13, 2026 | 126.62 | 133.67 | 126.61 | 132.00 | 132.00 | 4.09% | 12,992,310 |
| Apr 10, 2026 | 128.00 | 130.51 | 125.10 | 126.81 | 126.81 | -0.24% | 10,953,040 |
| Apr 9, 2026 | 128.13 | 133.70 | 126.14 | 127.12 | 127.12 | 1.19% | 14,124,960 |
| Apr 8, 2026 | 118.77 | 125.62 | 117.61 | 125.62 | 125.62 | 10.00% | 8,897,491 |
| Apr 7, 2026 | 116.40 | 117.80 | 112.85 | 114.20 | 114.20 | -2.31% | 7,328,764 |
| Apr 3, 2026 | 116.65 | 122.26 | 115.60 | 116.90 | 116.90 | 0.96% | 7,830,491 |
| Apr 2, 2026 | 120.88 | 121.00 | 115.00 | 115.79 | 115.79 | -3.79% | 6,589,103 |
| Apr 1, 2026 | 119.50 | 124.00 | 118.00 | 120.35 | 120.35 | 3.46% | 9,870,418 |
| Mar 31, 2026 | 117.43 | 122.00 | 114.00 | 116.33 | 116.33 | -0.87% | 9,536,377 |
| Mar 30, 2026 | 111.00 | 120.45 | 111.00 | 117.35 | 117.35 | 2.16% | 11,066,080 |
| Mar 27, 2026 | 112.58 | 117.61 | 110.81 | 114.87 | 114.87 | -0.05% | 15,503,330 |
| Mar 26, 2026 | 107.00 | 117.12 | 106.77 | 114.93 | 114.93 | 7.95% | 18,771,226 |
| Mar 25, 2026 | 105.75 | 109.60 | 105.45 | 106.47 | 106.47 | 3.49% | 7,910,620 |
| Mar 24, 2026 | 101.00 | 103.38 | 99.08 | 102.88 | 102.88 | 3.89% | 7,558,720 |
| Mar 23, 2026 | 106.00 | 106.00 | 99.03 | 99.03 | 99.03 | -10.00% | 10,813,760 |
| Mar 20, 2026 | 116.95 | 117.49 | 109.79 | 110.03 | 110.03 | -4.93% | 11,069,280 |
| Mar 19, 2026 | 119.00 | 120.08 | 114.80 | 115.73 | 115.73 | -3.30% | 9,436,792 |
| Mar 18, 2026 | 110.45 | 119.68 | 109.56 | 119.68 | 119.68 | 10.00% | 9,164,002 |
| Mar 17, 2026 | 118.33 | 119.33 | 108.50 | 108.80 | 108.80 | -7.01% | 7,817,473 |
| Mar 16, 2026 | 118.95 | 118.95 | 114.36 | 117.00 | 117.00 | -2.15% | 7,598,774 |
| Mar 13, 2026 | 119.08 | 122.18 | 115.60 | 119.57 | 119.57 | -0.28% | 9,851,911 |
| Mar 12, 2026 | 124.00 | 127.49 | 118.16 | 119.90 | 119.90 | -3.38% | 9,429,662 |
| Mar 11, 2026 | 123.74 | 127.88 | 122.57 | 124.10 | 124.10 | 3.22% | 11,788,844 |
| Mar 10, 2026 | 111.96 | 120.23 | 111.30 | 120.23 | 120.23 | 10.00% | 7,508,236 |
| Mar 9, 2026 | 107.00 | 109.93 | 100.51 | 109.30 | 109.30 | -1.11% | 8,927,176 |
| Mar 6, 2026 | 105.71 | 113.50 | 104.58 | 110.53 | 110.53 | 3.93% | 9,078,973 |
| Mar 5, 2026 | 107.47 | 109.54 | 105.20 | 106.35 | 106.35 | 1.57% | 7,064,300 |
| Mar 4, 2026 | 107.32 | 109.63 | 104.00 | 104.71 | 104.71 | -2.80% | 8,804,656 |
| Mar 3, 2026 | 118.56 | 119.45 | 107.17 | 107.73 | 107.73 | -8.56% | 9,763,105 |
| Mar 2, 2026 | 117.00 | 120.80 | 114.39 | 117.81 | 117.81 | -1.61% | 12,342,860 |
| Feb 27, 2026 | 119.23 | 120.31 | 115.00 | 119.74 | 119.74 | 1.76% | 14,365,420 |
| Feb 26, 2026 | 112.07 | 117.67 | 112.00 | 117.67 | 117.67 | 10.00% | 7,739,437 |
| Feb 25, 2026 | 102.44 | 109.19 | 100.50 | 106.97 | 106.97 | 4.81% | 9,717,128 |
| Feb 24, 2026 | 98.61 | 104.00 | 98.09 | 102.06 | 102.06 | 4.55% | 7,731,575 |