Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China · Delayed Price · Currency is CNY 7.19
-0.05 (-0.69%)
Aug 1, 2025, 2:45 PM CST
Shenzhen Deren Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.22 | 7.43 | 7.13 | 7.19 | 7.19 | -0.69% | 35,514,600 |
| Jul 31, 2025 | 7.37 | 7.55 | 7.21 | 7.24 | 7.24 | -2.03% | 46,659,120 |
| Jul 30, 2025 | 7.57 | 7.58 | 7.33 | 7.39 | 7.39 | -2.76% | 39,656,770 |
| Jul 29, 2025 | 7.52 | 7.63 | 7.47 | 7.60 | 7.60 | -0.26% | 44,687,276 |
| Jul 28, 2025 | 7.40 | 7.89 | 7.40 | 7.62 | 7.62 | 3.67% | 84,901,506 |
| Jul 25, 2025 | 7.25 | 7.35 | 7.24 | 7.35 | 7.35 | 0.96% | 35,898,255 |
| Jul 24, 2025 | 7.19 | 7.30 | 7.17 | 7.28 | 7.28 | 1.39% | 36,445,603 |
| Jul 23, 2025 | 7.42 | 7.44 | 7.18 | 7.18 | 7.18 | -3.88% | 62,130,630 |
| Jul 22, 2025 | 7.67 | 7.67 | 7.42 | 7.47 | 7.47 | -2.73% | 56,893,101 |
| Jul 21, 2025 | 7.58 | 7.68 | 7.45 | 7.68 | 7.68 | 0.79% | 53,239,959 |
| Jul 18, 2025 | 7.80 | 7.84 | 7.56 | 7.62 | 7.62 | -1.80% | 60,257,676 |
| Jul 17, 2025 | 7.76 | 7.90 | 7.66 | 7.76 | 7.76 | -1.02% | 80,297,111 |
| Jul 16, 2025 | 7.60 | 8.04 | 7.38 | 7.84 | 7.84 | 3.16% | 111,057,132 |
| Jul 15, 2025 | 7.45 | 7.77 | 7.37 | 7.60 | 7.60 | 2.56% | 109,169,874 |
| Jul 14, 2025 | 7.40 | 7.48 | 7.33 | 7.41 | 7.41 | - | 55,201,400 |
| Jul 11, 2025 | 7.49 | 7.52 | 7.30 | 7.41 | 7.41 | -0.94% | 66,809,329 |
| Jul 10, 2025 | 7.62 | 7.72 | 7.44 | 7.48 | 7.48 | -1.71% | 85,167,776 |
| Jul 9, 2025 | 7.71 | 7.88 | 7.55 | 7.61 | 7.61 | -0.91% | 201,684,875 |
| Jul 8, 2025 | 6.99 | 7.68 | 6.94 | 7.68 | 7.68 | 10.03% | 122,862,302 |
| Jul 7, 2025 | 6.99 | 7.08 | 6.89 | 6.98 | 6.98 | -0.99% | 36,087,400 |
| Jul 4, 2025 | 7.30 | 7.32 | 7.02 | 7.05 | 7.05 | -3.03% | 63,338,600 |
| Jul 3, 2025 | 6.96 | 7.58 | 6.95 | 7.27 | 7.27 | 4.45% | 110,258,020 |
| Jul 2, 2025 | 7.12 | 7.12 | 6.90 | 6.96 | 6.96 | -3.20% | 54,953,766 |
| Jul 1, 2025 | 7.24 | 7.32 | 7.03 | 7.19 | 7.19 | -1.51% | 76,220,635 |
| Jun 30, 2025 | 7.42 | 7.49 | 7.17 | 7.30 | 7.30 | 0.41% | 108,428,693 |
| Jun 27, 2025 | 6.99 | 7.50 | 6.92 | 7.27 | 7.27 | 5.98% | 152,644,464 |
| Jun 26, 2025 | 6.93 | 7.25 | 6.86 | 6.86 | 6.86 | -2.14% | 76,959,487 |
| Jun 25, 2025 | 6.97 | 7.12 | 6.88 | 7.01 | 7.01 | -1.27% | 94,804,008 |
| Jun 24, 2025 | 6.78 | 7.13 | 6.78 | 7.10 | 7.10 | 5.97% | 128,621,692 |
| Jun 23, 2025 | 6.52 | 6.75 | 6.40 | 6.70 | 6.70 | - | 67,079,684 |
| Jun 20, 2025 | 6.58 | 6.75 | 6.45 | 6.70 | 6.70 | 1.36% | 78,845,842 |
| Jun 19, 2025 | 6.58 | 6.76 | 6.54 | 6.61 | 6.61 | 0.15% | 53,598,800 |
| Jun 18, 2025 | 6.47 | 6.63 | 6.41 | 6.60 | 6.60 | 1.07% | 44,099,800 |
| Jun 17, 2025 | 6.50 | 6.58 | 6.43 | 6.53 | 6.53 | 0.62% | 30,769,300 |
| Jun 16, 2025 | 6.29 | 6.74 | 6.27 | 6.49 | 6.49 | 2.85% | 43,802,900 |
| Jun 13, 2025 | 6.56 | 6.57 | 6.29 | 6.31 | 6.31 | -4.83% | 48,580,300 |
| Jun 12, 2025 | 6.60 | 6.85 | 6.58 | 6.63 | 6.63 | 0.45% | 48,543,400 |
| Jun 11, 2025 | 6.66 | 6.73 | 6.58 | 6.60 | 6.60 | -0.75% | 39,218,600 |
| Jun 10, 2025 | 6.78 | 6.87 | 6.59 | 6.65 | 6.65 | -1.92% | 61,683,900 |
| Jun 9, 2025 | 6.77 | 6.89 | 6.67 | 6.78 | 6.78 | 0.15% | 69,045,700 |
| Jun 6, 2025 | 6.91 | 6.99 | 6.75 | 6.77 | 6.77 | -3.56% | 92,177,749 |
| Jun 5, 2025 | 6.88 | 7.39 | 6.76 | 7.02 | 7.02 | 4.31% | 188,212,664 |
| Jun 4, 2025 | 6.18 | 6.73 | 6.16 | 6.73 | 6.73 | 9.97% | 65,406,854 |
| Jun 3, 2025 | 6.02 | 6.18 | 6.02 | 6.12 | 6.12 | 0.16% | 40,531,033 |
| May 30, 2025 | 6.35 | 6.45 | 6.04 | 6.11 | 6.11 | -3.48% | 89,743,304 |
| May 29, 2025 | 5.75 | 6.33 | 5.74 | 6.33 | 6.33 | 10.09% | 51,199,734 |
| May 28, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -1.03% | 13,958,500 |
| May 27, 2025 | 5.85 | 5.86 | 5.73 | 5.81 | 5.81 | - | 15,233,500 |
| May 26, 2025 | 5.63 | 5.81 | 5.62 | 5.81 | 5.81 | 2.83% | 19,649,900 |
| May 23, 2025 | 5.81 | 5.85 | 5.65 | 5.65 | 5.65 | -2.75% | 17,498,300 |