Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China · Delayed Price · Currency is CNY 5.34
+0.11 (2.10%)
Aug 3, 2026, 3:04 PM CST
Shenzhen Deren Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.89 | 6.08 | 5.89 | 6.08 | 6.08 | 5.01% | 6,954,202 |
| Jun 12, 2026 | 5.89 | 6.03 | 5.76 | 5.79 | 5.79 | - | 23,772,806 |
| Jun 11, 2026 | 5.93 | 6.04 | 5.75 | 5.79 | 5.79 | -3.02% | 24,076,600 |
| Jun 10, 2026 | 6.18 | 6.22 | 5.97 | 5.97 | 5.97 | -4.94% | 26,636,300 |
| Jun 9, 2026 | 6.43 | 6.46 | 6.18 | 6.28 | 6.28 | - | 27,488,100 |
| Jun 8, 2026 | 6.16 | 6.45 | 6.12 | 6.28 | 6.28 | -2.33% | 32,664,480 |
| Jun 5, 2026 | 6.73 | 6.80 | 6.38 | 6.43 | 6.43 | -4.32% | 44,131,300 |
| Jun 4, 2026 | 6.81 | 7.00 | 6.66 | 6.72 | 6.72 | -4.14% | 56,468,220 |
| Jun 3, 2026 | 7.10 | 7.22 | 7.01 | 7.01 | 7.01 | -5.01% | 41,349,460 |
| Jun 2, 2026 | 7.60 | 7.66 | 7.38 | 7.38 | 7.38 | -5.02% | 45,304,900 |
| Jun 1, 2026 | 7.53 | 7.77 | 7.52 | 7.77 | 7.77 | 5.00% | 62,621,640 |
| May 29, 2026 | 7.28 | 7.49 | 7.06 | 7.40 | 7.40 | 3.64% | 59,623,510 |
| May 28, 2026 | 7.57 | 7.90 | 7.14 | 7.14 | 7.14 | -5.05% | 92,007,330 |
| May 27, 2026 | 8.31 | 8.31 | 7.51 | 7.52 | 7.52 | -4.93% | 125,878,200 |
| May 26, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 5.05% | 2,425,500 |
| May 25, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 5.02% | 3,502,939 |