Delton Technology (Guangzhou) Inc. (SHE:001389)
China · Delayed Price · Currency is CNY 99.05
-7.84 (-7.33%)
Oct 27, 2026, 4:00 PM EDT
SHE:001389 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 108.90 | 110.50 | 99.05 | 99.05 | 99.05 | -7.33% | 13,115,880 |
| Oct 26, 2026 | 114.10 | 114.50 | 105.10 | 106.89 | 106.89 | -8.09% | 13,860,618 |
| Oct 23, 2026 | 116.23 | 116.98 | 108.42 | 116.30 | 116.30 | -2.27% | 11,858,868 |
| Oct 22, 2026 | 125.37 | 126.03 | 117.47 | 119.00 | 119.00 | -4.63% | 8,116,239 |
| Oct 21, 2026 | 128.30 | 129.24 | 122.27 | 124.78 | 124.78 | -1.19% | 8,419,456 |
| Oct 20, 2026 | 118.84 | 129.80 | 116.60 | 126.28 | 126.28 | 5.23% | 9,404,364 |
| Oct 19, 2026 | 121.77 | 123.68 | 115.32 | 120.00 | 120.00 | -2.44% | 8,184,891 |
| Oct 16, 2026 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | -2.44% | 7,801,030 |
| Oct 15, 2026 | 127.49 | 132.01 | 124.88 | 126.08 | 126.08 | -6.77% | 8,628,047 |
| Oct 14, 2026 | 139.40 | 142.00 | 134.70 | 135.24 | 135.24 | -3.05% | 9,064,944 |
| Oct 13, 2026 | 136.20 | 141.69 | 130.50 | 139.49 | 139.49 | -0.33% | 11,249,558 |
| Oct 12, 2026 | 151.78 | 152.00 | 139.88 | 139.95 | 139.95 | -9.42% | 15,733,790 |
| Oct 9, 2026 | 165.59 | 165.59 | 150.30 | 154.50 | 154.50 | -7.49% | 11,419,442 |
| Oct 8, 2026 | 176.68 | 179.68 | 165.05 | 167.00 | 167.00 | -5.47% | 8,174,034 |
| Sep 30, 2026 | 193.00 | 193.66 | 175.87 | 176.66 | 176.66 | -7.91% | 9,418,041 |
| Sep 29, 2026 | 178.00 | 194.90 | 175.58 | 191.84 | 191.84 | 8.02% | 14,867,080 |
| Sep 28, 2026 | 181.34 | 186.45 | 172.58 | 177.59 | 177.59 | -1.97% | 12,912,180 |
| Sep 24, 2026 | 188.87 | 191.00 | 178.00 | 181.16 | 181.16 | -5.77% | 12,240,092 |
| Sep 23, 2026 | 196.20 | 203.31 | 191.00 | 192.25 | 192.25 | -3.22% | 20,357,667 |
| Sep 22, 2026 | 200.01 | 204.52 | 197.29 | 198.65 | 198.65 | 6.84% | 27,408,780 |
| Sep 21, 2026 | 174.00 | 185.93 | 173.60 | 185.93 | 185.93 | 10.00% | 13,970,581 |
| Sep 18, 2026 | 171.00 | 173.75 | 165.36 | 169.03 | 169.03 | 0.58% | 7,464,380 |
| Sep 17, 2026 | 171.03 | 175.90 | 168.00 | 168.05 | 168.05 | -2.50% | 6,109,217 |
| Sep 16, 2026 | 172.38 | 174.78 | 168.38 | 172.36 | 172.36 | 0.85% | 6,776,981 |
| 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 |