Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 5.28
+0.18 (3.53%)
At close: Jul 31, 2026
SHE:300335 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5.38 | 5.41 | 5.19 | 5.23 | 5.23 | -3.33% | 15,741,070 |
| Jun 16, 2026 | 5.40 | 5.43 | 5.28 | 5.41 | 5.41 | 0.19% | 12,827,810 |
| Jun 15, 2026 | 5.35 | 5.50 | 5.33 | 5.40 | 5.40 | 0.56% | 12,513,400 |
| Jun 12, 2026 | 5.34 | 5.44 | 5.20 | 5.37 | 5.37 | 1.70% | 18,774,340 |
| Jun 11, 2026 | 5.48 | 5.56 | 5.25 | 5.28 | 5.28 | -2.76% | 24,550,600 |
| Jun 10, 2026 | 5.51 | 5.53 | 5.31 | 5.43 | 5.43 | -2.51% | 17,436,210 |
| Jun 9, 2026 | 5.56 | 5.61 | 5.44 | 5.57 | 5.57 | 0.72% | 13,697,100 |
| Jun 8, 2026 | 5.46 | 5.76 | 5.43 | 5.53 | 5.53 | -2.12% | 15,575,121 |
| Jun 5, 2026 | 5.78 | 5.94 | 5.61 | 5.65 | 5.65 | -2.92% | 19,258,261 |
| Jun 4, 2026 | 5.94 | 6.02 | 5.77 | 5.82 | 5.82 | -3.00% | 15,021,800 |
| Jun 3, 2026 | 6.06 | 6.11 | 5.92 | 6.00 | 6.00 | -1.96% | 16,193,781 |
| Jun 2, 2026 | 6.27 | 6.28 | 6.02 | 6.12 | 6.12 | -2.86% | 14,799,533 |
| Jun 1, 2026 | 6.20 | 6.30 | 5.95 | 6.30 | 6.30 | 0.80% | 23,812,705 |
| May 29, 2026 | 6.00 | 6.35 | 5.98 | 6.25 | 6.25 | 3.82% | 30,195,717 |
| May 28, 2026 | 5.88 | 6.06 | 5.88 | 6.02 | 6.02 | 2.03% | 16,223,900 |
| May 27, 2026 | 5.94 | 6.08 | 5.86 | 5.90 | 5.90 | -0.67% | 15,350,028 |
| May 26, 2026 | 6.02 | 6.05 | 5.83 | 5.94 | 5.94 | -2.14% | 16,747,218 |
| May 25, 2026 | 6.19 | 6.21 | 6.02 | 6.07 | 6.07 | -1.30% | 16,349,054 |
| May 22, 2026 | 6.10 | 6.20 | 6.03 | 6.15 | 6.15 | 2.16% | 13,252,727 |