Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 6.40
+0.11 (1.75%)
Feb 26, 2026, 4:00 PM EST
SHE:300335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 5.76 | 5.92 | 5.73 | 5.89 | 5.89 | 2.26% | 15,402,840 |
| Dec 31, 2025 | 5.71 | 5.77 | 5.63 | 5.76 | 5.76 | 1.59% | 8,171,750 |
| Dec 30, 2025 | 5.71 | 5.74 | 5.63 | 5.67 | 5.67 | -0.53% | 7,134,110 |
| Dec 29, 2025 | 5.77 | 5.78 | 5.66 | 5.70 | 5.70 | -0.87% | 9,168,736 |
| Dec 26, 2025 | 5.81 | 5.85 | 5.74 | 5.75 | 5.75 | -1.37% | 8,717,215 |
| Dec 25, 2025 | 5.78 | 5.84 | 5.75 | 5.83 | 5.83 | 0.87% | 7,733,900 |
| Dec 24, 2025 | 5.74 | 5.79 | 5.69 | 5.78 | 5.78 | 0.87% | 7,586,700 |
| Dec 23, 2025 | 5.74 | 5.78 | 5.70 | 5.73 | 5.73 | -0.35% | 7,716,900 |
| Dec 22, 2025 | 5.78 | 5.82 | 5.71 | 5.75 | 5.75 | -0.35% | 7,189,700 |
| Dec 19, 2025 | 5.63 | 5.79 | 5.62 | 5.77 | 5.77 | 2.12% | 8,941,000 |
| Dec 18, 2025 | 5.57 | 5.68 | 5.54 | 5.65 | 5.65 | 1.07% | 7,494,900 |
| Dec 17, 2025 | 5.58 | 5.60 | 5.46 | 5.59 | 5.59 | 0.18% | 10,025,700 |
| Dec 16, 2025 | 5.68 | 5.71 | 5.56 | 5.58 | 5.58 | -2.28% | 9,570,900 |
| Dec 15, 2025 | 5.64 | 5.75 | 5.62 | 5.71 | 5.71 | 0.71% | 6,962,500 |
| Dec 12, 2025 | 5.72 | 5.82 | 5.65 | 5.67 | 5.67 | -0.87% | 10,163,900 |
| Dec 11, 2025 | 5.85 | 5.88 | 5.71 | 5.72 | 5.72 | -2.22% | 12,996,370 |
| Dec 10, 2025 | 5.97 | 6.00 | 5.84 | 5.85 | 5.85 | -2.01% | 11,542,300 |
| Dec 9, 2025 | 6.02 | 6.06 | 5.96 | 5.97 | 5.97 | -1.00% | 10,706,600 |