Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 6.09
+0.07 (1.16%)
At close: Jan 30, 2026
SHE:300335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 6.01 | 6.08 | 6.01 | 6.03 | 6.03 | 0.17% | 9,028,000 |
| Dec 5, 2025 | 5.93 | 6.04 | 5.88 | 6.02 | 6.02 | 1.18% | 7,495,600 |
| Dec 4, 2025 | 6.04 | 6.08 | 5.94 | 5.95 | 5.95 | -1.98% | 9,285,900 |
| Dec 3, 2025 | 6.11 | 6.14 | 6.03 | 6.07 | 6.07 | -0.65% | 10,497,500 |
| Dec 2, 2025 | 6.05 | 6.13 | 5.96 | 6.11 | 6.11 | 0.83% | 13,900,420 |
| Dec 1, 2025 | 6.08 | 6.12 | 6.03 | 6.06 | 6.06 | -0.49% | 16,143,020 |
| Nov 28, 2025 | 5.95 | 6.10 | 5.90 | 6.09 | 6.09 | 2.70% | 14,786,760 |
| Nov 27, 2025 | 5.93 | 5.97 | 5.86 | 5.93 | 5.93 | 1.02% | 10,891,309 |
| Nov 26, 2025 | 5.97 | 6.03 | 5.84 | 5.87 | 5.87 | -1.51% | 14,813,970 |
| Nov 25, 2025 | 5.99 | 6.02 | 5.94 | 5.96 | 5.96 | -0.17% | 15,204,700 |
| Nov 24, 2025 | 5.84 | 6.05 | 5.77 | 5.97 | 5.97 | 3.11% | 19,454,390 |
| Nov 21, 2025 | 6.15 | 6.23 | 5.79 | 5.79 | 5.79 | -7.21% | 27,755,120 |
| Nov 20, 2025 | 6.15 | 6.41 | 6.14 | 6.24 | 6.24 | 1.46% | 23,922,500 |
| Nov 19, 2025 | 6.25 | 6.32 | 6.12 | 6.15 | 6.15 | -2.07% | 16,077,000 |