Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China · Delayed Price · Currency is CNY 6.09
-0.04 (-0.65%)
Jan 26, 2026, 3:04 PM CST
Shenzhen Deren Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.11 | 6.21 | 6.11 | 6.13 | 6.13 | 0.16% | 21,562,900 |
| Jan 22, 2026 | 6.16 | 6.17 | 6.05 | 6.12 | 6.12 | 0.16% | 20,695,439 |
| Jan 21, 2026 | 5.92 | 6.18 | 5.92 | 6.11 | 6.11 | 2.86% | 29,723,650 |
| Jan 20, 2026 | 6.07 | 6.10 | 5.90 | 5.94 | 5.94 | -2.62% | 31,815,760 |
| Jan 19, 2026 | 6.12 | 6.19 | 6.06 | 6.10 | 6.10 | 0.49% | 25,056,880 |
| Jan 16, 2026 | 6.00 | 6.29 | 6.00 | 6.07 | 6.07 | 1.00% | 38,623,290 |
| Jan 15, 2026 | 6.08 | 6.18 | 5.90 | 6.01 | 6.01 | 0.67% | 58,642,050 |
| Jan 14, 2026 | 5.68 | 5.97 | 5.68 | 5.97 | 5.97 | 4.92% | 42,664,180 |
| Jan 13, 2026 | 5.70 | 5.78 | 5.67 | 5.69 | 5.69 | 0.35% | 53,222,279 |
| Jan 12, 2026 | 5.59 | 5.81 | 5.59 | 5.67 | 5.67 | - | 90,475,317 |
| Jan 9, 2026 | 5.49 | 5.73 | 5.49 | 5.67 | 5.67 | -1.90% | 185,041,100 |
| Jan 8, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -4.93% | 3,527,800 |
| Jan 7, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -5.00% | 1,097,400 |
| Jan 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.04% | 688,600 |
| Dec 31, 2025 | 6.83 | 6.85 | 6.66 | 6.74 | 6.74 | -0.74% | 13,800,900 |
| Dec 30, 2025 | 6.78 | 6.88 | 6.73 | 6.79 | 6.79 | -0.44% | 13,126,200 |
| Dec 29, 2025 | 6.85 | 6.85 | 6.75 | 6.82 | 6.82 | 0.29% | 13,015,670 |
| Dec 26, 2025 | 6.82 | 6.86 | 6.74 | 6.80 | 6.80 | -0.29% | 13,856,240 |
| Dec 25, 2025 | 6.82 | 6.84 | 6.76 | 6.82 | 6.82 | - | 12,343,470 |
| Dec 24, 2025 | 6.68 | 6.83 | 6.65 | 6.82 | 6.82 | 2.87% | 17,631,425 |
| Dec 23, 2025 | 6.84 | 6.84 | 6.61 | 6.63 | 6.63 | -2.93% | 17,057,386 |
| Dec 22, 2025 | 6.80 | 6.91 | 6.78 | 6.83 | 6.83 | 0.89% | 16,654,000 |
| Dec 19, 2025 | 6.72 | 6.81 | 6.70 | 6.77 | 6.77 | 1.20% | 12,818,300 |
| Dec 18, 2025 | 6.66 | 6.78 | 6.61 | 6.69 | 6.69 | -0.15% | 14,296,386 |
| Dec 17, 2025 | 6.60 | 6.74 | 6.47 | 6.70 | 6.70 | 1.36% | 19,997,600 |
| Dec 16, 2025 | 6.76 | 6.77 | 6.55 | 6.61 | 6.61 | -1.20% | 17,616,800 |
| Dec 15, 2025 | 6.70 | 6.80 | 6.65 | 6.69 | 6.69 | -2.62% | 19,193,800 |
| Dec 12, 2025 | 6.92 | 6.97 | 6.82 | 6.87 | 6.87 | -0.72% | 13,822,700 |
| Dec 11, 2025 | 7.11 | 7.11 | 6.91 | 6.92 | 6.92 | -2.40% | 12,903,560 |
| Dec 10, 2025 | 7.14 | 7.17 | 7.00 | 7.09 | 7.09 | -0.98% | 14,320,200 |
| Dec 9, 2025 | 7.11 | 7.23 | 7.06 | 7.16 | 7.16 | 0.42% | 16,356,300 |
| Dec 8, 2025 | 7.01 | 7.16 | 6.97 | 7.13 | 7.13 | 2.44% | 17,983,800 |
| Dec 5, 2025 | 6.86 | 6.99 | 6.78 | 6.96 | 6.96 | 1.46% | 13,768,700 |
| Dec 4, 2025 | 6.93 | 6.97 | 6.78 | 6.86 | 6.86 | -1.15% | 13,317,900 |
| Dec 3, 2025 | 7.18 | 7.18 | 6.91 | 6.94 | 6.94 | -2.80% | 17,272,600 |
| Dec 2, 2025 | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | -1.11% | 11,598,880 |
| Dec 1, 2025 | 7.10 | 7.25 | 7.09 | 7.22 | 7.22 | 1.55% | 16,393,480 |
| Nov 28, 2025 | 7.03 | 7.11 | 6.99 | 7.11 | 7.11 | 1.14% | 12,776,750 |
| Nov 27, 2025 | 6.93 | 7.11 | 6.91 | 7.03 | 7.03 | 1.44% | 16,134,680 |
| Nov 26, 2025 | 7.01 | 7.09 | 6.90 | 6.93 | 6.93 | -1.28% | 13,780,600 |
| Nov 25, 2025 | 6.86 | 7.10 | 6.86 | 7.02 | 7.02 | 2.93% | 19,254,930 |
| Nov 24, 2025 | 6.79 | 6.87 | 6.64 | 6.82 | 6.82 | 1.49% | 18,603,940 |
| Nov 21, 2025 | 7.01 | 7.10 | 6.72 | 6.72 | 6.72 | -5.22% | 27,621,570 |
| Nov 20, 2025 | 7.18 | 7.26 | 7.09 | 7.09 | 7.09 | -1.12% | 16,386,200 |
| Nov 19, 2025 | 7.42 | 7.44 | 7.10 | 7.17 | 7.17 | -3.76% | 27,156,170 |
| Nov 18, 2025 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | - | 21,215,870 |
| Nov 17, 2025 | 7.34 | 7.45 | 7.33 | 7.45 | 7.45 | 1.64% | 20,460,130 |
| Nov 14, 2025 | 7.25 | 7.39 | 7.21 | 7.33 | 7.33 | 0.55% | 17,329,230 |
| Nov 13, 2025 | 7.25 | 7.32 | 7.19 | 7.29 | 7.29 | 0.55% | 15,495,900 |
| Nov 12, 2025 | 7.38 | 7.38 | 7.19 | 7.25 | 7.25 | -2.16% | 18,950,420 |