Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China · Delayed Price · Currency is CNY 7.38
-0.39 (-5.02%)
Jun 2, 2026, 3:04 PM CST
Shenzhen Deren Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 21,021,500 |
| 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 |