Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 8.40
+1.40 (20.00%)
Mar 24, 2026, 4:00 PM EDT
SHE:300335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.12 | 8.40 | 7.07 | 8.40 | 8.40 | 20.00% | 111,087,228 |
| Mar 23, 2026 | 7.13 | 7.48 | 6.85 | 7.00 | 7.00 | -7.28% | 59,280,400 |
| Mar 20, 2026 | 7.11 | 7.84 | 7.01 | 7.55 | 7.55 | 4.43% | 71,422,350 |
| Mar 19, 2026 | 7.19 | 7.52 | 7.10 | 7.23 | 7.23 | -0.69% | 46,144,900 |
| Mar 18, 2026 | 7.26 | 7.68 | 7.12 | 7.28 | 7.28 | 1.68% | 44,986,793 |
| Mar 17, 2026 | 7.69 | 7.69 | 7.15 | 7.16 | 7.16 | -7.01% | 47,811,400 |
| Mar 16, 2026 | 7.88 | 8.01 | 7.51 | 7.70 | 7.70 | -2.28% | 57,766,343 |
| Mar 13, 2026 | 7.50 | 7.93 | 7.22 | 7.88 | 7.88 | 3.28% | 78,121,500 |
| Mar 12, 2026 | 7.38 | 8.13 | 7.31 | 7.63 | 7.63 | 3.25% | 80,343,660 |
| Mar 11, 2026 | 7.06 | 7.39 | 6.89 | 7.39 | 7.39 | 3.50% | 66,320,920 |
| Mar 10, 2026 | 7.03 | 7.16 | 6.96 | 7.14 | 7.14 | -0.83% | 56,634,400 |
| Mar 9, 2026 | 7.19 | 7.44 | 7.01 | 7.20 | 7.20 | 0.14% | 74,847,940 |
| Mar 6, 2026 | 6.70 | 7.30 | 6.66 | 7.19 | 7.19 | 4.66% | 88,996,320 |
| Mar 5, 2026 | 6.68 | 6.97 | 6.60 | 6.87 | 6.87 | 2.69% | 82,470,250 |
| Mar 4, 2026 | 6.81 | 6.87 | 6.39 | 6.69 | 6.69 | -3.04% | 72,923,020 |
| Mar 3, 2026 | 6.35 | 7.12 | 6.32 | 6.90 | 6.90 | 9.35% | 107,080,871 |
| Mar 2, 2026 | 6.40 | 6.49 | 6.26 | 6.31 | 6.31 | -2.92% | 21,785,700 |
| Feb 27, 2026 | 6.39 | 6.54 | 6.36 | 6.50 | 6.50 | 1.56% | 20,680,100 |
| Feb 26, 2026 | 6.31 | 6.42 | 6.28 | 6.40 | 6.40 | 1.75% | 16,080,300 |
| Feb 25, 2026 | 6.32 | 6.34 | 6.26 | 6.29 | 6.29 | -0.47% | 12,287,500 |
| Feb 24, 2026 | 6.19 | 6.33 | 6.19 | 6.32 | 6.32 | 2.27% | 14,228,000 |
| Feb 13, 2026 | 6.23 | 6.27 | 6.17 | 6.18 | 6.18 | -1.12% | 9,800,550 |
| Feb 12, 2026 | 6.24 | 6.32 | 6.16 | 6.25 | 6.25 | 0.32% | 14,809,700 |
| Feb 11, 2026 | 6.21 | 6.27 | 6.17 | 6.23 | 6.23 | 0.81% | 10,517,900 |
| Feb 10, 2026 | 6.22 | 6.25 | 6.17 | 6.18 | 6.18 | -0.64% | 11,756,060 |
| Feb 9, 2026 | 6.24 | 6.26 | 6.17 | 6.22 | 6.22 | 0.48% | 15,006,550 |
| Feb 6, 2026 | 6.07 | 6.23 | 6.03 | 6.19 | 6.19 | 0.16% | 20,106,500 |
| Feb 5, 2026 | 6.15 | 6.20 | 6.12 | 6.18 | 6.18 | -0.16% | 12,187,900 |
| Feb 4, 2026 | 6.07 | 6.21 | 6.05 | 6.19 | 6.19 | 1.81% | 14,344,580 |
| Feb 3, 2026 | 6.03 | 6.10 | 5.99 | 6.08 | 6.08 | 1.67% | 10,593,000 |
| Feb 2, 2026 | 6.06 | 6.17 | 5.98 | 5.98 | 5.98 | -1.81% | 13,758,702 |
| Jan 30, 2026 | 5.97 | 6.11 | 5.96 | 6.09 | 6.09 | 1.16% | 14,332,220 |
| Jan 29, 2026 | 6.00 | 6.09 | 5.96 | 6.02 | 6.02 | - | 11,643,250 |
| Jan 28, 2026 | 6.11 | 6.13 | 6.01 | 6.02 | 6.02 | -1.47% | 11,458,270 |
| Jan 27, 2026 | 6.14 | 6.16 | 5.95 | 6.11 | 6.11 | -0.97% | 16,381,400 |
| Jan 26, 2026 | 6.25 | 6.25 | 6.11 | 6.17 | 6.17 | -1.28% | 18,500,900 |
| Jan 23, 2026 | 6.26 | 6.27 | 6.21 | 6.25 | 6.25 | -0.16% | 13,083,700 |
| Jan 22, 2026 | 6.16 | 6.26 | 6.15 | 6.26 | 6.26 | 1.79% | 15,091,320 |
| Jan 21, 2026 | 6.14 | 6.17 | 6.06 | 6.15 | 6.15 | -0.16% | 12,929,100 |
| Jan 20, 2026 | 6.15 | 6.19 | 6.12 | 6.16 | 6.16 | 0.16% | 16,921,700 |
| Jan 19, 2026 | 6.02 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 17,898,010 |
| Jan 16, 2026 | 6.17 | 6.20 | 6.03 | 6.05 | 6.05 | -1.14% | 16,489,420 |
| Jan 15, 2026 | 6.02 | 6.18 | 5.99 | 6.12 | 6.12 | 1.32% | 17,415,970 |
| Jan 14, 2026 | 5.99 | 6.11 | 5.95 | 6.04 | 6.04 | 0.83% | 17,642,340 |
| Jan 13, 2026 | 5.96 | 6.08 | 5.92 | 5.99 | 5.99 | 0.50% | 17,457,440 |
| Jan 12, 2026 | 5.92 | 5.97 | 5.88 | 5.96 | 5.96 | 0.68% | 12,783,491 |
| Jan 9, 2026 | 5.87 | 5.92 | 5.83 | 5.92 | 5.92 | 0.68% | 11,845,790 |
| Jan 8, 2026 | 5.80 | 5.89 | 5.78 | 5.88 | 5.88 | 1.20% | 10,417,700 |
| Jan 7, 2026 | 5.87 | 5.90 | 5.79 | 5.81 | 5.81 | -1.36% | 12,478,320 |
| Jan 6, 2026 | 5.86 | 5.92 | 5.82 | 5.89 | 5.89 | - | 16,940,400 |