Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 5.56
-0.03 (-0.54%)
Aug 27, 2026, 4:00 PM EDT
SHE:300335 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | -0.54% | 14,671,500 |
| Aug 26, 2026 | 5.40 | 5.64 | 5.40 | 5.59 | 5.59 | 3.52% | 24,719,418 |
| Aug 25, 2026 | 5.25 | 5.42 | 5.22 | 5.40 | 5.40 | 2.27% | 11,814,652 |
| Aug 24, 2026 | 5.23 | 5.29 | 5.18 | 5.28 | 5.28 | 0.57% | 7,272,580 |
| Aug 21, 2026 | 5.22 | 5.28 | 5.16 | 5.25 | 5.25 | -0.38% | 6,792,037 |
| Aug 20, 2026 | 5.20 | 5.30 | 5.18 | 5.27 | 5.27 | 2.13% | 9,004,600 |
| Aug 19, 2026 | 5.27 | 5.32 | 5.14 | 5.16 | 5.16 | -3.01% | 13,247,700 |
| Aug 18, 2026 | 5.35 | 5.39 | 5.27 | 5.32 | 5.32 | -0.56% | 10,160,774 |
| Aug 17, 2026 | 5.23 | 5.37 | 5.17 | 5.35 | 5.35 | 1.33% | 12,341,100 |
| Aug 14, 2026 | 5.38 | 5.44 | 5.20 | 5.28 | 5.28 | -2.76% | 16,987,504 |
| Aug 13, 2026 | 5.51 | 5.54 | 5.40 | 5.43 | 5.43 | -1.45% | 16,572,580 |
| Aug 12, 2026 | 5.47 | 5.57 | 5.44 | 5.51 | 5.51 | - | 12,318,126 |
| Aug 11, 2026 | 5.58 | 5.58 | 5.46 | 5.51 | 5.51 | -1.43% | 14,194,300 |
| Aug 10, 2026 | 5.33 | 5.59 | 5.30 | 5.59 | 5.59 | 4.68% | 23,949,537 |
| Aug 7, 2026 | 5.39 | 5.39 | 5.23 | 5.34 | 5.34 | -1.11% | 12,080,200 |
| Aug 6, 2026 | 5.42 | 5.42 | 5.29 | 5.40 | 5.40 | -0.37% | 14,082,200 |
| Aug 5, 2026 | 5.37 | 5.45 | 5.34 | 5.42 | 5.42 | 0.74% | 15,624,100 |
| Aug 4, 2026 | 5.45 | 5.45 | 5.34 | 5.38 | 5.38 | 0.37% | 16,324,536 |
| Aug 3, 2026 | 5.28 | 5.37 | 5.25 | 5.36 | 5.36 | 1.52% | 15,438,100 |
| Jul 31, 2026 | 5.16 | 5.29 | 5.10 | 5.28 | 5.28 | 3.53% | 22,927,850 |
| Jul 30, 2026 | 5.28 | 5.37 | 5.10 | 5.10 | 5.10 | -4.14% | 21,911,500 |
| Jul 29, 2026 | 5.31 | 5.38 | 5.18 | 5.32 | 5.32 | -0.56% | 20,728,000 |
| Jul 28, 2026 | 5.31 | 5.41 | 5.29 | 5.35 | 5.35 | -0.19% | 22,256,600 |
| Jul 27, 2026 | 5.19 | 5.42 | 5.08 | 5.36 | 5.36 | 2.68% | 25,413,100 |
| Jul 24, 2026 | 5.48 | 5.52 | 5.20 | 5.22 | 5.22 | -7.61% | 33,152,667 |
| Jul 23, 2026 | 5.47 | 5.80 | 5.38 | 5.65 | 5.65 | 0.89% | 49,510,919 |
| Jul 22, 2026 | 5.09 | 5.68 | 5.05 | 5.60 | 5.60 | 8.53% | 48,142,602 |
| Jul 21, 2026 | 5.36 | 5.40 | 4.89 | 5.16 | 5.16 | -7.86% | 46,597,540 |
| Jul 20, 2026 | 5.22 | 5.74 | 5.15 | 5.60 | 5.60 | 5.07% | 55,874,118 |
| Jul 17, 2026 | 4.98 | 5.64 | 4.96 | 5.33 | 5.33 | 6.39% | 54,223,428 |
| Jul 16, 2026 | 4.93 | 5.03 | 4.88 | 5.01 | 5.01 | 0.80% | 9,528,570 |
| Jul 15, 2026 | 4.83 | 4.99 | 4.82 | 4.97 | 4.97 | 2.05% | 9,697,883 |
| Jul 14, 2026 | 4.78 | 4.87 | 4.68 | 4.87 | 4.87 | 2.96% | 8,290,075 |
| Jul 13, 2026 | 4.89 | 4.96 | 4.72 | 4.73 | 4.73 | -3.07% | 10,843,070 |
| Jul 10, 2026 | 4.72 | 4.99 | 4.67 | 4.88 | 4.88 | 2.74% | 12,326,765 |
| Jul 9, 2026 | 4.75 | 4.82 | 4.64 | 4.75 | 4.75 | -0.63% | 9,626,436 |
| Jul 8, 2026 | 4.86 | 4.87 | 4.74 | 4.78 | 4.78 | -0.62% | 7,980,300 |
| Jul 7, 2026 | 4.93 | 5.00 | 4.81 | 4.81 | 4.81 | -3.80% | 9,654,300 |
| Jul 6, 2026 | 5.04 | 5.14 | 4.96 | 5.00 | 5.00 | -1.57% | 10,644,486 |
| Jul 3, 2026 | 5.02 | 5.12 | 4.98 | 5.08 | 5.08 | 2.01% | 11,072,086 |
| Jul 2, 2026 | 4.98 | 5.26 | 4.94 | 4.98 | 4.98 | -0.40% | 16,425,950 |
| Jul 1, 2026 | 4.86 | 5.06 | 4.84 | 5.00 | 5.00 | 2.67% | 18,103,478 |
| Jun 30, 2026 | 4.87 | 4.94 | 4.79 | 4.87 | 4.87 | -0.20% | 8,482,232 |
| Jun 29, 2026 | 4.89 | 4.94 | 4.71 | 4.88 | 4.88 | -1.01% | 11,317,218 |
| Jun 26, 2026 | 4.99 | 5.04 | 4.88 | 4.93 | 4.93 | -1.40% | 11,319,300 |
| Jun 25, 2026 | 5.10 | 5.18 | 4.96 | 5.00 | 5.00 | -2.15% | 12,419,597 |
| Jun 24, 2026 | 5.24 | 5.25 | 5.01 | 5.11 | 5.11 | -2.48% | 14,279,900 |
| Jun 23, 2026 | 5.16 | 5.29 | 5.10 | 5.24 | 5.24 | 1.55% | 13,309,395 |
| Jun 22, 2026 | 5.19 | 5.20 | 4.96 | 5.16 | 5.16 | -0.58% | 14,414,600 |
| Jun 18, 2026 | 5.20 | 5.22 | 5.10 | 5.19 | 5.19 | -0.76% | 12,003,010 |