Shenzhen Deren Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	7.17	7.17	6.96	7.17	7.17	4.98%	86,138,040
May 21, 2026	7.07	7.07	6.70	6.83	6.83	1.49%	38,064,800
May 20, 2026	6.73	6.73	6.73	6.73	6.73	4.99%	3,167,200
May 19, 2026	6.34	6.41	6.28	6.41	6.41	5.08%	13,259,290
May 18, 2026	5.77	6.10	5.75	6.10	6.10	4.99%	19,860,590
May 15, 2026	5.87	5.93	5.75	5.81	5.81	-0.85%	17,601,300
May 14, 2026	6.05	6.08	5.86	5.86	5.86	-2.98%	22,064,630
May 13, 2026	5.98	6.09	5.93	6.04	6.04	1.00%	18,429,930
May 12, 2026	6.13	6.13	5.98	5.98	5.98	-2.29%	23,555,450
May 11, 2026	6.25	6.31	6.11	6.12	6.12	-0.33%	23,884,420
May 8, 2026	6.10	6.16	6.04	6.14	6.14	0.99%	22,181,500
May 7, 2026	6.15	6.18	6.05	6.08	6.08	-0.33%	19,292,240
May 6, 2026	6.04	6.11	6.03	6.10	6.10	2.87%	22,778,540
Apr 30, 2026	6.02	6.11	5.91	5.93	5.93	-0.67%	16,678,800
Apr 29, 2026	5.90	6.04	5.87	5.97	5.97	-1.65%	21,535,500