Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China · Delayed Price · Currency is CNY 6.04
+0.06 (1.00%)
May 13, 2026, 3:04 PM CST
Shenzhen Deren Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,778,543 |
| 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 |
| Apr 28, 2026 | 6.06 | 6.11 | 5.97 | 6.07 | 6.07 | -0.33% | 15,049,940 |
| Apr 27, 2026 | 5.87 | 6.11 | 5.85 | 6.09 | 6.09 | 3.75% | 18,062,200 |
| Apr 24, 2026 | 5.96 | 6.01 | 5.82 | 5.87 | 5.87 | -2.17% | 16,616,900 |
| Apr 23, 2026 | 5.98 | 6.06 | 5.96 | 6.00 | 6.00 | 0.67% | 13,911,030 |
| Apr 22, 2026 | 6.01 | 6.03 | 5.93 | 5.96 | 5.96 | -1.16% | 12,664,460 |
| Apr 21, 2026 | 6.08 | 6.10 | 5.93 | 6.03 | 6.03 | -0.82% | 14,483,910 |
| Apr 20, 2026 | 6.15 | 6.15 | 5.95 | 6.08 | 6.08 | -1.62% | 19,713,460 |
| Apr 17, 2026 | 6.14 | 6.33 | 6.11 | 6.18 | 6.18 | - | 19,254,300 |
| Apr 16, 2026 | 6.13 | 6.27 | 6.10 | 6.18 | 6.18 | 1.31% | 17,582,100 |
| Apr 15, 2026 | 6.20 | 6.21 | 6.08 | 6.10 | 6.10 | -0.65% | 13,169,300 |
| Apr 14, 2026 | 6.13 | 6.21 | 6.05 | 6.14 | 6.14 | 0.49% | 19,136,550 |
| Apr 13, 2026 | 5.95 | 6.18 | 5.95 | 6.11 | 6.11 | 2.69% | 19,378,300 |
| Apr 10, 2026 | 5.86 | 6.04 | 5.85 | 5.95 | 5.95 | 2.94% | 19,909,600 |
| Apr 9, 2026 | 5.78 | 5.85 | 5.75 | 5.78 | 5.78 | -0.69% | 20,400,300 |
| Apr 8, 2026 | 5.65 | 5.82 | 5.64 | 5.82 | 5.82 | 5.05% | 21,021,502 |
| Apr 7, 2026 | 5.59 | 5.64 | 5.51 | 5.54 | 5.54 | -0.18% | 13,917,500 |
| Apr 3, 2026 | 5.65 | 5.67 | 5.50 | 5.55 | 5.55 | -1.60% | 15,025,700 |
| Apr 2, 2026 | 5.77 | 5.85 | 5.58 | 5.64 | 5.64 | -2.25% | 20,351,100 |
| Apr 1, 2026 | 5.79 | 5.80 | 5.69 | 5.77 | 5.77 | 1.76% | 16,499,500 |
| Mar 31, 2026 | 5.67 | 5.85 | 5.66 | 5.67 | 5.67 | -0.18% | 22,310,600 |
| Mar 30, 2026 | 5.83 | 5.90 | 5.66 | 5.68 | 5.68 | - | 28,194,100 |
| Mar 27, 2026 | 5.48 | 5.71 | 5.45 | 5.68 | 5.68 | 2.53% | 17,157,100 |
| Mar 26, 2026 | 5.61 | 5.68 | 5.52 | 5.54 | 5.54 | -1.42% | 16,944,700 |
| Mar 25, 2026 | 5.39 | 5.65 | 5.39 | 5.62 | 5.62 | 4.46% | 27,870,400 |
| Mar 24, 2026 | 5.49 | 5.49 | 5.22 | 5.38 | 5.38 | -2.00% | 41,869,250 |
| Mar 23, 2026 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | -5.02% | 25,694,100 |
| Mar 20, 2026 | 5.94 | 5.95 | 5.78 | 5.78 | 5.78 | -2.03% | 18,245,050 |
| Mar 19, 2026 | 5.95 | 6.00 | 5.87 | 5.90 | 5.90 | -2.32% | 17,299,600 |
| Mar 18, 2026 | 5.96 | 6.04 | 5.87 | 6.04 | 6.04 | 3.42% | 21,904,900 |
| Mar 17, 2026 | 6.10 | 6.11 | 5.82 | 5.84 | 5.84 | -3.31% | 24,104,000 |
| Mar 16, 2026 | 6.16 | 6.20 | 5.92 | 6.04 | 6.04 | -1.79% | 25,372,014 |
| Mar 13, 2026 | 6.30 | 6.34 | 6.13 | 6.15 | 6.15 | -2.54% | 20,985,400 |
| Mar 12, 2026 | 6.36 | 6.42 | 6.29 | 6.31 | 6.31 | -1.25% | 11,783,530 |
| Mar 11, 2026 | 6.35 | 6.47 | 6.32 | 6.39 | 6.39 | 1.27% | 15,121,640 |
| Mar 10, 2026 | 6.25 | 6.36 | 6.25 | 6.31 | 6.31 | 1.94% | 13,075,700 |
| Mar 9, 2026 | 6.18 | 6.23 | 6.09 | 6.19 | 6.19 | -2.06% | 19,128,000 |
| Mar 6, 2026 | 6.21 | 6.32 | 6.18 | 6.32 | 6.32 | 1.61% | 11,892,120 |
| Mar 5, 2026 | 6.37 | 6.42 | 6.18 | 6.22 | 6.22 | 0.16% | 19,636,400 |
| Mar 4, 2026 | 6.08 | 6.28 | 6.07 | 6.21 | 6.21 | 1.31% | 15,572,715 |
| Mar 3, 2026 | 6.43 | 6.52 | 6.11 | 6.13 | 6.13 | -4.52% | 24,080,919 |
| Mar 2, 2026 | 6.53 | 6.65 | 6.38 | 6.42 | 6.42 | -2.87% | 22,652,701 |
| Feb 27, 2026 | 6.50 | 6.65 | 6.45 | 6.61 | 6.61 | 2.16% | 16,274,060 |