Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 6.01
+0.04 (0.67%)
At close: Oct 15, 2025
SHE:300335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.92 | 5.95 | 5.83 | 5.83 | 5.83 | -1.52% | 10,599,675 |
| Oct 16, 2025 | 6.00 | 6.01 | 5.87 | 5.92 | 5.92 | -1.50% | 11,066,797 |
| Oct 15, 2025 | 5.96 | 6.03 | 5.92 | 6.01 | 6.01 | 0.67% | 12,165,700 |
| Oct 14, 2025 | 5.91 | 6.02 | 5.90 | 5.97 | 5.97 | 1.19% | 16,081,000 |
| Oct 13, 2025 | 5.71 | 5.92 | 5.62 | 5.90 | 5.90 | -0.17% | 13,387,219 |
| Oct 10, 2025 | 5.81 | 5.94 | 5.77 | 5.91 | 5.91 | 1.72% | 13,087,700 |
| Oct 9, 2025 | 5.77 | 5.84 | 5.73 | 5.81 | 5.81 | 0.69% | 8,088,801 |
| Sep 30, 2025 | 5.83 | 5.85 | 5.75 | 5.77 | 5.77 | -1.03% | 8,576,000 |
| Sep 29, 2025 | 5.75 | 5.85 | 5.67 | 5.83 | 5.83 | 1.04% | 8,074,518 |
| Sep 26, 2025 | 5.77 | 5.86 | 5.71 | 5.77 | 5.77 | - | 9,115,839 |
| Sep 25, 2025 | 5.87 | 5.91 | 5.75 | 5.77 | 5.77 | -2.37% | 9,811,900 |
| Sep 24, 2025 | 5.70 | 5.92 | 5.67 | 5.91 | 5.91 | 3.14% | 11,784,726 |
| Sep 23, 2025 | 5.86 | 5.87 | 5.59 | 5.73 | 5.73 | -2.22% | 15,908,486 |
| Sep 22, 2025 | 5.85 | 5.88 | 5.74 | 5.86 | 5.86 | - | 10,951,800 |
| Sep 19, 2025 | 6.03 | 6.08 | 5.83 | 5.86 | 5.86 | -3.14% | 19,794,251 |
| Sep 18, 2025 | 6.18 | 6.32 | 5.99 | 6.05 | 6.05 | -1.79% | 41,307,786 |
| Sep 17, 2025 | 6.02 | 6.20 | 5.98 | 6.16 | 6.16 | 2.16% | 27,309,097 |
| Sep 16, 2025 | 5.94 | 6.03 | 5.90 | 6.03 | 6.03 | 1.69% | 11,830,885 |
| Sep 15, 2025 | 5.96 | 5.99 | 5.90 | 5.93 | 5.93 | -0.84% | 10,130,457 |
| Sep 12, 2025 | 6.03 | 6.08 | 5.98 | 5.98 | 5.98 | -1.32% | 11,642,900 |
| Sep 11, 2025 | 5.93 | 6.11 | 5.92 | 6.06 | 6.06 | 1.85% | 15,176,300 |
| Sep 10, 2025 | 5.90 | 5.96 | 5.89 | 5.95 | 5.95 | 0.68% | 9,839,700 |
| Sep 9, 2025 | 6.06 | 6.06 | 5.87 | 5.91 | 5.91 | -1.34% | 12,974,100 |
| Sep 8, 2025 | 5.94 | 6.01 | 5.91 | 5.99 | 5.99 | 0.84% | 12,351,700 |
| Sep 5, 2025 | 5.80 | 5.95 | 5.71 | 5.94 | 5.94 | 2.59% | 14,441,927 |
| Sep 4, 2025 | 5.78 | 5.86 | 5.71 | 5.79 | 5.79 | 0.87% | 14,795,300 |
| Sep 3, 2025 | 5.93 | 5.95 | 5.74 | 5.74 | 5.74 | -3.37% | 15,735,700 |
| Sep 2, 2025 | 5.96 | 5.98 | 5.80 | 5.94 | 5.94 | -0.17% | 19,098,455 |
| Sep 1, 2025 | 5.97 | 6.04 | 5.90 | 5.95 | 5.95 | -0.17% | 13,759,200 |
| Aug 29, 2025 | 5.92 | 6.01 | 5.90 | 5.96 | 5.96 | 0.17% | 15,974,937 |
| Aug 28, 2025 | 5.96 | 6.07 | 5.74 | 5.95 | 5.95 | -0.83% | 24,936,300 |
| Aug 27, 2025 | 6.16 | 6.25 | 5.97 | 6.00 | 6.00 | -2.60% | 27,870,844 |
| Aug 26, 2025 | 6.10 | 6.18 | 6.07 | 6.16 | 6.16 | 0.65% | 18,160,018 |
| Aug 25, 2025 | 6.24 | 6.24 | 6.06 | 6.12 | 6.12 | -0.81% | 27,367,244 |
| Aug 22, 2025 | 6.26 | 6.28 | 6.12 | 6.17 | 6.17 | -1.44% | 28,446,319 |
| Aug 21, 2025 | 6.35 | 6.56 | 6.22 | 6.26 | 6.26 | -0.32% | 54,534,871 |
| Aug 20, 2025 | 6.05 | 6.28 | 6.02 | 6.28 | 6.28 | 3.46% | 39,158,605 |
| Aug 19, 2025 | 6.05 | 6.09 | 5.96 | 6.07 | 6.07 | 0.50% | 16,977,054 |
| Aug 18, 2025 | 5.94 | 6.08 | 5.93 | 6.04 | 6.04 | 1.68% | 17,808,211 |
| Aug 15, 2025 | 5.92 | 5.98 | 5.89 | 5.94 | 5.94 | 0.51% | 13,989,300 |
| Aug 14, 2025 | 6.10 | 6.10 | 5.89 | 5.91 | 5.91 | -3.11% | 23,393,288 |
| Aug 13, 2025 | 6.15 | 6.19 | 6.07 | 6.10 | 6.10 | -0.81% | 20,017,039 |
| Aug 12, 2025 | 6.16 | 6.18 | 6.10 | 6.15 | 6.15 | -0.32% | 22,546,518 |
| Aug 11, 2025 | 6.15 | 6.18 | 6.05 | 6.17 | 6.17 | -0.32% | 29,760,227 |
| Aug 8, 2025 | 5.98 | 6.22 | 5.96 | 6.19 | 6.19 | 3.51% | 52,255,003 |
| Aug 7, 2025 | 5.97 | 6.00 | 5.92 | 5.98 | 5.98 | 0.17% | 15,371,879 |
| Aug 6, 2025 | 5.95 | 5.99 | 5.91 | 5.97 | 5.97 | 0.34% | 15,779,201 |
| Aug 5, 2025 | 5.91 | 5.98 | 5.91 | 5.95 | 5.95 | 0.85% | 15,755,600 |
| Aug 4, 2025 | 5.81 | 5.90 | 5.77 | 5.90 | 5.90 | 0.68% | 13,489,811 |
| Aug 1, 2025 | 5.78 | 5.87 | 5.78 | 5.86 | 5.86 | 1.38% | 13,752,700 |