Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China · Delayed Price · Currency is CNY 6.18
+0.20 (3.34%)
Aug 25, 2026, 3:04 PM CST
Shenzhen Deren Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.92 | 6.18 | 5.92 | 6.18 | 6.18 | 3.34% | 11,444,419 |
| Aug 24, 2026 | 6.05 | 6.20 | 5.89 | 5.98 | 5.98 | -0.99% | 14,815,901 |
| Aug 21, 2026 | 5.77 | 6.38 | 5.77 | 6.04 | 6.04 | 2.90% | 28,150,000 |
| Aug 20, 2026 | 5.65 | 5.95 | 5.55 | 5.87 | 5.87 | 3.71% | 15,724,100 |
| Aug 19, 2026 | 5.79 | 5.90 | 5.62 | 5.66 | 5.66 | -0.70% | 13,814,900 |
| Aug 18, 2026 | 5.77 | 5.86 | 5.66 | 5.70 | 5.70 | -1.38% | 8,707,400 |
| Aug 17, 2026 | 5.60 | 5.81 | 5.56 | 5.78 | 5.78 | 3.40% | 10,378,000 |
| Aug 14, 2026 | 5.56 | 5.62 | 5.50 | 5.59 | 5.59 | 0.54% | 6,144,300 |
| Aug 13, 2026 | 5.65 | 5.68 | 5.55 | 5.56 | 5.56 | -1.94% | 8,745,000 |
| Aug 12, 2026 | 5.62 | 5.76 | 5.62 | 5.67 | 5.67 | 1.98% | 10,867,143 |
| Aug 11, 2026 | 5.54 | 5.59 | 5.49 | 5.56 | 5.56 | - | 6,613,100 |
| Aug 10, 2026 | 5.55 | 5.57 | 5.44 | 5.56 | 5.56 | -0.18% | 10,084,300 |
| Aug 7, 2026 | 5.61 | 5.61 | 5.46 | 5.57 | 5.57 | -1.24% | 9,912,500 |
| Aug 6, 2026 | 5.53 | 5.65 | 5.51 | 5.64 | 5.64 | 1.81% | 10,550,900 |
| Aug 5, 2026 | 5.50 | 5.60 | 5.42 | 5.54 | 5.54 | 0.73% | 11,191,300 |
| Aug 4, 2026 | 5.39 | 5.55 | 5.35 | 5.50 | 5.50 | 3.00% | 13,526,800 |
| Aug 3, 2026 | 5.21 | 5.36 | 5.21 | 5.34 | 5.34 | 2.10% | 9,970,300 |
| Jul 31, 2026 | 5.21 | 5.27 | 5.18 | 5.23 | 5.23 | 3.16% | 10,737,600 |
| Jul 30, 2026 | 5.24 | 5.27 | 5.06 | 5.07 | 5.07 | -4.34% | 15,069,100 |
| Jul 29, 2026 | 5.36 | 5.36 | 5.19 | 5.30 | 5.30 | -0.38% | 13,676,000 |
| Jul 28, 2026 | 5.35 | 5.52 | 5.27 | 5.32 | 5.32 | -1.12% | 11,233,300 |
| Jul 27, 2026 | 5.22 | 5.40 | 5.21 | 5.38 | 5.38 | 3.46% | 8,214,700 |
| Jul 24, 2026 | 5.30 | 5.32 | 5.19 | 5.20 | 5.20 | -2.62% | 9,690,600 |
| Jul 23, 2026 | 5.19 | 5.42 | 5.19 | 5.34 | 5.34 | 3.69% | 11,854,100 |
| Jul 22, 2026 | 5.19 | 5.35 | 5.14 | 5.15 | 5.15 | -1.34% | 12,635,800 |
| Jul 21, 2026 | 5.35 | 5.40 | 4.79 | 5.22 | 5.22 | -1.88% | 24,887,100 |
| Jul 20, 2026 | 5.82 | 5.92 | 5.22 | 5.32 | 5.32 | -8.28% | 24,397,221 |
| Jul 17, 2026 | 6.06 | 6.17 | 5.75 | 5.80 | 5.80 | -3.65% | 21,709,000 |
| Jul 16, 2026 | 6.32 | 6.45 | 5.81 | 6.02 | 6.02 | -5.64% | 19,743,300 |
| Jul 15, 2026 | 6.50 | 6.59 | 6.34 | 6.38 | 6.38 | -3.33% | 12,658,810 |
| Jul 14, 2026 | 6.56 | 6.65 | 6.30 | 6.60 | 6.60 | 0.46% | 13,351,177 |
| Jul 13, 2026 | 6.66 | 7.05 | 6.49 | 6.57 | 6.57 | -1.79% | 18,518,179 |
| Jul 10, 2026 | 6.80 | 6.84 | 6.63 | 6.69 | 6.69 | -1.33% | 16,005,458 |
| Jul 9, 2026 | 6.63 | 6.81 | 6.57 | 6.78 | 6.78 | 2.11% | 16,755,600 |
| Jul 8, 2026 | 6.62 | 6.78 | 6.46 | 6.64 | 6.64 | 2.31% | 18,370,600 |
| Jul 7, 2026 | 6.90 | 7.02 | 6.48 | 6.49 | 6.49 | -5.39% | 24,430,000 |
| Jul 6, 2026 | 6.80 | 7.23 | 6.66 | 6.86 | 6.86 | 1.48% | 28,111,058 |
| Jul 3, 2026 | 6.56 | 6.83 | 6.56 | 6.76 | 6.76 | 1.96% | 18,581,200 |
| Jul 2, 2026 | 6.26 | 6.75 | 6.26 | 6.63 | 6.63 | 2.79% | 24,962,200 |
| Jul 1, 2026 | 6.40 | 6.57 | 6.27 | 6.45 | 6.45 | 2.38% | 23,803,100 |
| Jun 30, 2026 | 6.05 | 6.30 | 5.97 | 6.30 | 6.30 | 5.00% | 17,856,600 |
| Jun 29, 2026 | 5.94 | 6.14 | 5.89 | 6.00 | 6.00 | 1.01% | 13,230,600 |
| Jun 26, 2026 | 6.06 | 6.18 | 5.80 | 5.94 | 5.94 | -1.98% | 17,067,700 |
| Jun 25, 2026 | 6.31 | 6.36 | 6.06 | 6.06 | 6.06 | -5.02% | 21,284,100 |
| Jun 24, 2026 | 6.19 | 6.46 | 6.06 | 6.38 | 6.38 | 1.75% | 20,454,040 |
| Jun 23, 2026 | 6.27 | 6.41 | 6.17 | 6.27 | 6.27 | -0.95% | 20,009,257 |
| Jun 22, 2026 | 6.50 | 6.57 | 6.33 | 6.33 | 6.33 | -4.95% | 20,066,440 |
| Jun 18, 2026 | 6.48 | 6.83 | 6.40 | 6.66 | 6.66 | 2.46% | 25,915,610 |
| Jun 17, 2026 | 6.50 | 6.69 | 6.40 | 6.50 | 6.50 | 1.88% | 33,771,800 |
| Jun 16, 2026 | 6.38 | 6.38 | 6.27 | 6.38 | 6.38 | 4.93% | 15,865,022 |