Delton Technology (Guangzhou) Inc. (SHE:001389)
China · Delayed Price · Currency is CNY 170.91
-0.53 (-0.31%)
Sep 15, 2026, 4:00 PM EDT
SHE:001389 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 169.99 | 176.30 | 167.99 | 170.91 | 170.91 | -0.31% | 6,402,560 |
| Sep 14, 2026 | 172.88 | 173.46 | 166.90 | 171.44 | 171.44 | -2.03% | 6,495,664 |
| Sep 11, 2026 | 170.02 | 176.50 | 166.23 | 175.00 | 175.00 | 0.57% | 7,093,485 |
| Sep 10, 2026 | 171.97 | 178.50 | 170.00 | 174.00 | 174.00 | 0.05% | 5,102,743 |
| Sep 9, 2026 | 172.10 | 175.98 | 170.03 | 173.92 | 173.92 | 2.80% | 6,091,405 |
| Sep 8, 2026 | 168.00 | 172.50 | 166.62 | 169.19 | 169.19 | 0.78% | 8,358,643 |
| Sep 7, 2026 | 155.67 | 167.88 | 154.32 | 167.88 | 167.88 | 10.00% | 8,717,385 |
| Sep 4, 2026 | 160.15 | 163.38 | 151.38 | 152.62 | 152.62 | -3.50% | 5,484,749 |
| Sep 3, 2026 | 159.33 | 159.86 | 153.46 | 158.15 | 158.15 | 1.82% | 4,795,569 |
| Sep 2, 2026 | 154.86 | 156.66 | 153.00 | 155.32 | 155.32 | -0.76% | 3,626,488 |
| Sep 1, 2026 | 162.69 | 162.84 | 155.20 | 156.51 | 156.51 | -3.82% | 5,870,579 |
| Aug 31, 2026 | 152.00 | 162.84 | 150.17 | 162.73 | 162.73 | 4.38% | 5,974,993 |
| Aug 28, 2026 | 157.22 | 163.49 | 155.81 | 155.90 | 155.90 | -1.30% | 5,110,082 |
| Aug 27, 2026 | 154.00 | 159.71 | 151.60 | 157.95 | 157.95 | 4.11% | 6,187,706 |
| Aug 26, 2026 | 151.21 | 155.68 | 148.28 | 151.71 | 151.71 | 0.42% | 5,064,672 |
| Aug 25, 2026 | 149.29 | 154.68 | 145.31 | 151.08 | 151.08 | 0.99% | 5,344,743 |
| Aug 24, 2026 | 155.92 | 155.93 | 145.05 | 149.60 | 149.60 | -4.07% | 6,994,586 |
| Aug 21, 2026 | 152.80 | 157.34 | 148.80 | 155.95 | 155.95 | 2.01% | 5,668,517 |
| Aug 20, 2026 | 154.30 | 157.33 | 150.50 | 152.87 | 152.87 | 0.56% | 5,991,665 |
| Aug 19, 2026 | 159.80 | 164.65 | 150.80 | 152.02 | 152.02 | -8.89% | 9,246,742 |
| Aug 18, 2026 | 172.20 | 174.00 | 165.01 | 166.85 | 166.85 | -3.04% | 9,353,985 |
| Aug 17, 2026 | 170.06 | 172.48 | 166.42 | 172.08 | 172.08 | 1.55% | 7,849,330 |
| Aug 14, 2026 | 167.00 | 170.20 | 163.84 | 169.46 | 169.46 | 2.87% | 5,322,116 |
| Aug 13, 2026 | 169.14 | 174.62 | 164.61 | 164.73 | 164.73 | -1.18% | 7,194,235 |
| Aug 12, 2026 | 166.19 | 170.60 | 164.84 | 166.70 | 166.70 | 1.28% | 6,613,389 |
| Aug 11, 2026 | 167.80 | 170.58 | 161.71 | 164.60 | 164.60 | -2.16% | 7,049,120 |
| Aug 10, 2026 | 174.00 | 174.98 | 163.21 | 168.24 | 168.24 | -0.92% | 8,921,670 |
| Aug 7, 2026 | 162.30 | 172.56 | 161.00 | 169.80 | 169.80 | 5.62% | 10,759,632 |
| Aug 6, 2026 | 156.35 | 164.50 | 154.20 | 160.77 | 160.77 | 0.28% | 8,482,765 |
| Aug 5, 2026 | 149.75 | 161.50 | 147.79 | 160.32 | 160.32 | 5.00% | 9,963,936 |
| Aug 4, 2026 | 143.00 | 153.25 | 141.32 | 152.68 | 152.68 | 8.61% | 9,703,451 |
| Aug 3, 2026 | 139.27 | 143.78 | 136.01 | 140.58 | 140.58 | -0.87% | 8,796,185 |
| Jul 31, 2026 | 140.00 | 144.54 | 139.00 | 141.82 | 141.82 | 7.93% | 13,221,190 |
| Jul 30, 2026 | 145.50 | 147.56 | 131.40 | 131.40 | 131.40 | -10.00% | 8,888,000 |
| Jul 29, 2026 | 146.01 | 148.88 | 138.00 | 146.00 | 146.00 | -3.16% | 11,952,464 |
| Jul 28, 2026 | 163.00 | 165.67 | 150.76 | 150.76 | 150.76 | -10.00% | 7,551,764 |
| Jul 27, 2026 | 160.25 | 168.35 | 158.21 | 167.51 | 167.51 | 4.37% | 6,930,127 |
| Jul 24, 2026 | 158.00 | 165.98 | 155.10 | 160.50 | 160.50 | - | 6,973,974 |
| Jul 23, 2026 | 169.00 | 172.72 | 158.81 | 160.50 | 160.50 | -3.78% | 9,465,275 |
| Jul 22, 2026 | 174.32 | 178.88 | 166.20 | 166.80 | 166.80 | -4.31% | 9,954,010 |
| Jul 21, 2026 | 159.00 | 174.31 | 148.00 | 174.31 | 174.31 | 10.00% | 12,981,960 |
| Jul 20, 2026 | 170.07 | 172.91 | 158.46 | 158.46 | 158.46 | -10.00% | 11,821,111 |
| Jul 17, 2026 | 193.67 | 196.60 | 176.07 | 176.07 | 176.07 | -10.00% | 11,796,431 |
| Jul 16, 2026 | 192.57 | 206.19 | 186.78 | 195.63 | 195.63 | -0.44% | 13,032,572 |
| Jul 15, 2026 | 197.00 | 204.61 | 193.27 | 196.50 | 196.50 | 5.64% | 19,378,846 |
| Jul 14, 2026 | 170.53 | 186.01 | 168.38 | 186.01 | 186.01 | 10.00% | 13,642,559 |
| Jul 13, 2026 | 175.66 | 179.90 | 168.02 | 169.10 | 169.10 | -3.51% | 7,741,824 |
| Jul 10, 2026 | 183.88 | 190.18 | 174.38 | 175.26 | 175.26 | -4.06% | 11,788,280 |
| Jul 9, 2026 | 185.00 | 186.00 | 168.10 | 183.32 | 182.67 | 1.00% | 16,171,404 |
| Jul 8, 2026 | 190.38 | 199.89 | 179.84 | 181.50 | 180.86 | -1.56% | 14,627,798 |