Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China · Delayed Price · Currency is CNY 5.30
+0.08 (1.53%)
Nov 3, 2026, 10:45 AM CST
Shenzhen Deren Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.13 | 5.32 | 5.13 | 5.30 | 5.30 | 1.53% | 3,030,100 |
| Nov 2, 2026 | 5.25 | 5.27 | 5.07 | 5.22 | 5.22 | 0.97% | 7,487,700 |
| Oct 30, 2026 | 5.13 | 5.31 | 5.11 | 5.17 | 5.17 | -1.90% | 8,428,500 |
| Oct 29, 2026 | 5.42 | 5.44 | 5.23 | 5.27 | 5.27 | -3.30% | 7,230,900 |
| Oct 28, 2026 | 5.37 | 5.50 | 5.31 | 5.45 | 5.45 | 2.44% | 7,279,700 |
| Oct 27, 2026 | 5.53 | 5.58 | 5.32 | 5.32 | 5.32 | -3.27% | 7,363,100 |
| Oct 26, 2026 | 5.62 | 5.70 | 5.48 | 5.50 | 5.50 | -3.17% | 8,915,900 |
| Oct 23, 2026 | 5.57 | 5.70 | 5.39 | 5.68 | 5.68 | 0.89% | 12,598,500 |
| Oct 22, 2026 | 5.80 | 5.86 | 5.62 | 5.63 | 5.63 | -3.26% | 8,409,500 |
| Oct 21, 2026 | 5.86 | 5.89 | 5.78 | 5.82 | 5.82 | -0.68% | 6,064,200 |
| Oct 20, 2026 | 5.86 | 5.94 | 5.81 | 5.86 | 5.86 | 0.17% | 5,310,700 |
| Oct 19, 2026 | 5.90 | 6.01 | 5.69 | 5.85 | 5.85 | -1.85% | 9,591,800 |
| Oct 16, 2026 | 6.03 | 6.08 | 5.91 | 5.96 | 5.96 | 0.68% | 7,519,000 |
| Oct 15, 2026 | 5.89 | 6.00 | 5.85 | 5.92 | 5.92 | -2.31% | 6,953,000 |
| Oct 14, 2026 | 6.13 | 6.23 | 6.03 | 6.06 | 6.06 | -1.94% | 6,198,900 |
| Oct 13, 2026 | 6.13 | 6.23 | 5.89 | 6.18 | 6.18 | -0.64% | 10,671,600 |
| Oct 12, 2026 | 6.30 | 6.32 | 6.17 | 6.22 | 6.22 | -0.96% | 5,953,900 |
| Oct 9, 2026 | 6.28 | 6.30 | 6.07 | 6.28 | 6.28 | 0.16% | 11,259,500 |
| Oct 8, 2026 | 6.44 | 6.56 | 6.25 | 6.27 | 6.27 | -2.49% | 10,080,618 |
| Sep 30, 2026 | 6.61 | 6.61 | 6.40 | 6.43 | 6.43 | -1.68% | 8,366,639 |
| Sep 29, 2026 | 6.47 | 6.64 | 6.46 | 6.54 | 6.54 | 0.62% | 10,326,400 |
| Sep 28, 2026 | 6.89 | 6.89 | 6.30 | 6.50 | 6.50 | -5.52% | 23,964,700 |
| Sep 24, 2026 | 6.86 | 6.99 | 6.83 | 6.88 | 6.88 | -0.29% | 12,018,000 |
| Sep 23, 2026 | 7.00 | 7.05 | 6.85 | 6.90 | 6.90 | -1.29% | 18,479,000 |
| Sep 22, 2026 | 7.09 | 7.30 | 6.95 | 6.99 | 6.99 | 0.43% | 27,630,100 |
| Sep 21, 2026 | 6.71 | 7.01 | 6.70 | 6.96 | 6.96 | 4.50% | 17,948,802 |
| Sep 18, 2026 | 6.64 | 6.76 | 6.60 | 6.66 | 6.66 | 1.37% | 12,281,900 |
| Sep 17, 2026 | 6.59 | 6.65 | 6.48 | 6.57 | 6.57 | -0.76% | 10,157,000 |
| Sep 16, 2026 | 6.60 | 6.86 | 6.54 | 6.62 | 6.62 | -0.75% | 16,068,000 |
| Sep 15, 2026 | 6.70 | 6.85 | 6.62 | 6.67 | 6.67 | -1.33% | 14,130,600 |
| Sep 14, 2026 | 6.50 | 6.88 | 6.46 | 6.76 | 6.76 | 6.12% | 23,049,500 |
| Sep 11, 2026 | 6.45 | 6.50 | 6.23 | 6.37 | 6.37 | -2.00% | 15,091,100 |
| Sep 10, 2026 | 6.40 | 6.66 | 6.35 | 6.50 | 6.50 | 1.40% | 15,382,200 |
| Sep 9, 2026 | 6.29 | 6.54 | 6.28 | 6.41 | 6.41 | 1.42% | 12,555,702 |
| Sep 8, 2026 | 6.33 | 6.38 | 6.27 | 6.32 | 6.32 | -0.47% | 8,163,500 |
| Sep 7, 2026 | 6.16 | 6.44 | 6.16 | 6.35 | 6.35 | 2.75% | 11,525,000 |
| Sep 4, 2026 | 6.28 | 6.35 | 6.16 | 6.18 | 6.18 | -1.44% | 9,914,500 |
| Sep 3, 2026 | 6.08 | 6.35 | 6.05 | 6.27 | 6.27 | 3.47% | 12,991,600 |
| Sep 2, 2026 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | -1.78% | 8,025,400 |
| Sep 1, 2026 | 6.19 | 6.22 | 6.13 | 6.17 | 6.17 | -0.96% | 8,256,101 |
| Aug 31, 2026 | 6.22 | 6.26 | 6.10 | 6.23 | 6.23 | 0.16% | 7,321,500 |
| Aug 28, 2026 | 6.24 | 6.29 | 6.18 | 6.22 | 6.22 | -0.32% | 6,988,200 |
| Aug 27, 2026 | 6.10 | 6.28 | 6.08 | 6.24 | 6.24 | 1.30% | 9,926,400 |
| Aug 26, 2026 | 6.18 | 6.28 | 6.08 | 6.16 | 6.16 | -0.32% | 11,191,180 |
| 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 |