Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China flag China · Delayed Price · Currency is CNY
7.12
+0.14 (2.01%)
Oct 20, 2025, 2:45 PM CST

Shenzhen Deren Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20257.107.187.077.147.142.29%18,863,890
Oct 17, 20257.197.226.976.986.98-3.06%24,443,700
Oct 16, 20257.297.307.177.207.20-1.91%19,526,397
Oct 15, 20257.227.347.107.347.342.09%25,971,117
Oct 14, 20257.427.497.157.197.19-2.18%33,590,676
Oct 13, 20257.207.366.947.357.35-2.13%38,545,701
Oct 10, 20257.767.797.477.517.51-4.09%47,058,698
Oct 9, 20257.908.007.797.837.83-0.89%39,964,101
Sep 30, 20257.888.067.847.907.901.41%29,965,404
Sep 29, 20257.727.917.597.797.790.91%34,267,400
Sep 26, 20258.068.067.717.727.72-4.34%44,223,328
Sep 25, 20258.188.208.018.078.07-1.47%32,774,509
Sep 24, 20258.008.257.778.198.192.37%46,101,278
Sep 23, 20258.248.307.738.008.00-3.38%71,644,365
Sep 22, 20258.428.578.188.288.28-0.96%64,944,444
Sep 19, 20258.678.758.348.368.36-2.56%66,345,086
Sep 18, 20258.448.888.368.588.581.66%117,596,731
Sep 17, 20258.418.548.358.448.44-63,906,771
Sep 16, 20258.508.558.308.448.44-2.88%112,127,446
Sep 15, 20257.948.697.828.698.6910.00%102,201,664
Sep 12, 20257.818.087.657.907.900.77%67,250,892
Sep 11, 20257.398.137.337.847.846.09%85,901,875
Sep 10, 20257.377.447.347.397.390.68%20,646,600
Sep 9, 20257.587.587.317.347.34-3.17%32,180,400
Sep 8, 20257.667.727.527.587.58-1.04%33,722,404
Sep 5, 20257.487.667.347.667.663.23%34,257,800
Sep 4, 20257.567.817.307.427.42-1.59%43,658,320
Sep 3, 20258.008.007.487.547.54-3.70%38,465,113
Sep 2, 20258.178.227.737.837.83-4.74%57,494,282
Sep 1, 20258.188.328.058.228.221.11%48,247,815
Aug 29, 20258.338.348.098.138.13-2.52%48,274,052
Aug 28, 20258.158.347.928.348.342.21%72,051,595
Aug 27, 20258.288.568.138.168.16-1.92%85,955,274
Aug 26, 20258.458.468.308.328.32-0.12%66,282,798
Aug 25, 20258.168.637.988.338.332.08%92,556,650
Aug 22, 20258.138.258.068.168.160.37%44,706,530
Aug 21, 20258.358.358.078.138.13-2.05%57,495,057
Aug 20, 20258.098.427.988.308.301.72%82,619,396
Aug 19, 20257.858.207.768.168.164.35%93,146,282
Aug 18, 20257.847.977.687.827.821.96%76,565,682
Aug 15, 20257.367.677.367.677.673.65%64,558,468
Aug 14, 20257.607.627.377.407.40-2.25%45,100,568
Aug 13, 20257.507.627.457.577.570.93%51,987,509
Aug 12, 20257.427.557.387.507.501.08%40,974,727
Aug 11, 20257.277.457.277.427.421.78%32,870,323
Aug 8, 20257.467.467.277.297.29-2.54%33,673,963
Aug 7, 20257.467.567.397.487.480.27%43,071,581
Aug 6, 20257.377.577.307.467.460.54%45,363,678
Aug 5, 20257.237.497.217.427.422.91%49,961,363
Aug 4, 20257.157.217.097.217.210.28%27,179,500