Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
7.12
+0.14 (2.01%)
Oct 20, 2025, 2:45 PM CST
Shenzhen Deren Electronic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 7.10 | 7.18 | 7.07 | 7.14 | 7.14 | 2.29% | 18,863,890 |
Oct 17, 2025 | 7.19 | 7.22 | 6.97 | 6.98 | 6.98 | -3.06% | 24,443,700 |
Oct 16, 2025 | 7.29 | 7.30 | 7.17 | 7.20 | 7.20 | -1.91% | 19,526,397 |
Oct 15, 2025 | 7.22 | 7.34 | 7.10 | 7.34 | 7.34 | 2.09% | 25,971,117 |
Oct 14, 2025 | 7.42 | 7.49 | 7.15 | 7.19 | 7.19 | -2.18% | 33,590,676 |
Oct 13, 2025 | 7.20 | 7.36 | 6.94 | 7.35 | 7.35 | -2.13% | 38,545,701 |
Oct 10, 2025 | 7.76 | 7.79 | 7.47 | 7.51 | 7.51 | -4.09% | 47,058,698 |
Oct 9, 2025 | 7.90 | 8.00 | 7.79 | 7.83 | 7.83 | -0.89% | 39,964,101 |
Sep 30, 2025 | 7.88 | 8.06 | 7.84 | 7.90 | 7.90 | 1.41% | 29,965,404 |
Sep 29, 2025 | 7.72 | 7.91 | 7.59 | 7.79 | 7.79 | 0.91% | 34,267,400 |
Sep 26, 2025 | 8.06 | 8.06 | 7.71 | 7.72 | 7.72 | -4.34% | 44,223,328 |
Sep 25, 2025 | 8.18 | 8.20 | 8.01 | 8.07 | 8.07 | -1.47% | 32,774,509 |
Sep 24, 2025 | 8.00 | 8.25 | 7.77 | 8.19 | 8.19 | 2.37% | 46,101,278 |
Sep 23, 2025 | 8.24 | 8.30 | 7.73 | 8.00 | 8.00 | -3.38% | 71,644,365 |
Sep 22, 2025 | 8.42 | 8.57 | 8.18 | 8.28 | 8.28 | -0.96% | 64,944,444 |
Sep 19, 2025 | 8.67 | 8.75 | 8.34 | 8.36 | 8.36 | -2.56% | 66,345,086 |
Sep 18, 2025 | 8.44 | 8.88 | 8.36 | 8.58 | 8.58 | 1.66% | 117,596,731 |
Sep 17, 2025 | 8.41 | 8.54 | 8.35 | 8.44 | 8.44 | - | 63,906,771 |
Sep 16, 2025 | 8.50 | 8.55 | 8.30 | 8.44 | 8.44 | -2.88% | 112,127,446 |
Sep 15, 2025 | 7.94 | 8.69 | 7.82 | 8.69 | 8.69 | 10.00% | 102,201,664 |
Sep 12, 2025 | 7.81 | 8.08 | 7.65 | 7.90 | 7.90 | 0.77% | 67,250,892 |
Sep 11, 2025 | 7.39 | 8.13 | 7.33 | 7.84 | 7.84 | 6.09% | 85,901,875 |
Sep 10, 2025 | 7.37 | 7.44 | 7.34 | 7.39 | 7.39 | 0.68% | 20,646,600 |
Sep 9, 2025 | 7.58 | 7.58 | 7.31 | 7.34 | 7.34 | -3.17% | 32,180,400 |
Sep 8, 2025 | 7.66 | 7.72 | 7.52 | 7.58 | 7.58 | -1.04% | 33,722,404 |
Sep 5, 2025 | 7.48 | 7.66 | 7.34 | 7.66 | 7.66 | 3.23% | 34,257,800 |
Sep 4, 2025 | 7.56 | 7.81 | 7.30 | 7.42 | 7.42 | -1.59% | 43,658,320 |
Sep 3, 2025 | 8.00 | 8.00 | 7.48 | 7.54 | 7.54 | -3.70% | 38,465,113 |
Sep 2, 2025 | 8.17 | 8.22 | 7.73 | 7.83 | 7.83 | -4.74% | 57,494,282 |
Sep 1, 2025 | 8.18 | 8.32 | 8.05 | 8.22 | 8.22 | 1.11% | 48,247,815 |
Aug 29, 2025 | 8.33 | 8.34 | 8.09 | 8.13 | 8.13 | -2.52% | 48,274,052 |
Aug 28, 2025 | 8.15 | 8.34 | 7.92 | 8.34 | 8.34 | 2.21% | 72,051,595 |
Aug 27, 2025 | 8.28 | 8.56 | 8.13 | 8.16 | 8.16 | -1.92% | 85,955,274 |
Aug 26, 2025 | 8.45 | 8.46 | 8.30 | 8.32 | 8.32 | -0.12% | 66,282,798 |
Aug 25, 2025 | 8.16 | 8.63 | 7.98 | 8.33 | 8.33 | 2.08% | 92,556,650 |
Aug 22, 2025 | 8.13 | 8.25 | 8.06 | 8.16 | 8.16 | 0.37% | 44,706,530 |
Aug 21, 2025 | 8.35 | 8.35 | 8.07 | 8.13 | 8.13 | -2.05% | 57,495,057 |
Aug 20, 2025 | 8.09 | 8.42 | 7.98 | 8.30 | 8.30 | 1.72% | 82,619,396 |
Aug 19, 2025 | 7.85 | 8.20 | 7.76 | 8.16 | 8.16 | 4.35% | 93,146,282 |
Aug 18, 2025 | 7.84 | 7.97 | 7.68 | 7.82 | 7.82 | 1.96% | 76,565,682 |
Aug 15, 2025 | 7.36 | 7.67 | 7.36 | 7.67 | 7.67 | 3.65% | 64,558,468 |
Aug 14, 2025 | 7.60 | 7.62 | 7.37 | 7.40 | 7.40 | -2.25% | 45,100,568 |
Aug 13, 2025 | 7.50 | 7.62 | 7.45 | 7.57 | 7.57 | 0.93% | 51,987,509 |
Aug 12, 2025 | 7.42 | 7.55 | 7.38 | 7.50 | 7.50 | 1.08% | 40,974,727 |
Aug 11, 2025 | 7.27 | 7.45 | 7.27 | 7.42 | 7.42 | 1.78% | 32,870,323 |
Aug 8, 2025 | 7.46 | 7.46 | 7.27 | 7.29 | 7.29 | -2.54% | 33,673,963 |
Aug 7, 2025 | 7.46 | 7.56 | 7.39 | 7.48 | 7.48 | 0.27% | 43,071,581 |
Aug 6, 2025 | 7.37 | 7.57 | 7.30 | 7.46 | 7.46 | 0.54% | 45,363,678 |
Aug 5, 2025 | 7.23 | 7.49 | 7.21 | 7.42 | 7.42 | 2.91% | 49,961,363 |
Aug 4, 2025 | 7.15 | 7.21 | 7.09 | 7.21 | 7.21 | 0.28% | 27,179,500 |