Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 5.52
+0.01 (0.18%)
At close: Sep 18, 2026
SHE:300335 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.50 | 5.61 | 5.48 | 5.52 | 5.52 | 0.18% | 9,292,300 |
| Sep 17, 2026 | 5.54 | 5.54 | 5.35 | 5.51 | 5.51 | -0.54% | 11,669,800 |
| Sep 16, 2026 | 5.48 | 5.62 | 5.45 | 5.54 | 5.54 | 1.47% | 11,031,900 |
| Sep 15, 2026 | 5.60 | 5.68 | 5.46 | 5.46 | 5.46 | -3.02% | 16,846,450 |
| Sep 14, 2026 | 5.63 | 5.87 | 5.58 | 5.63 | 5.63 | -1.75% | 16,691,204 |
| Sep 11, 2026 | 5.78 | 5.83 | 5.63 | 5.73 | 5.73 | -2.05% | 24,934,700 |
| Sep 10, 2026 | 5.65 | 5.86 | 5.61 | 5.85 | 5.85 | 2.45% | 35,178,900 |
| Sep 9, 2026 | 5.70 | 5.74 | 5.63 | 5.71 | 5.71 | 0.35% | 8,063,300 |
| Sep 8, 2026 | 5.60 | 5.71 | 5.56 | 5.69 | 5.69 | 1.61% | 8,074,155 |
| Sep 7, 2026 | 5.63 | 5.65 | 5.56 | 5.62 | 5.60 | -0.18% | 6,925,700 |
| Sep 4, 2026 | 5.66 | 5.75 | 5.59 | 5.63 | 5.61 | 0.36% | 9,874,086 |
| Sep 3, 2026 | 5.73 | 5.78 | 5.61 | 5.61 | 5.59 | -2.09% | 13,189,300 |
| Sep 2, 2026 | 5.68 | 5.76 | 5.64 | 5.73 | 5.71 | 0.17% | 11,008,401 |
| Sep 1, 2026 | 5.67 | 5.76 | 5.65 | 5.72 | 5.70 | 1.24% | 14,486,301 |
| Aug 31, 2026 | 5.58 | 5.68 | 5.56 | 5.65 | 5.63 | 0.89% | 13,510,680 |
| Aug 28, 2026 | 5.55 | 5.63 | 5.51 | 5.60 | 5.58 | 0.72% | 11,770,135 |
| Aug 27, 2026 | 5.54 | 5.61 | 5.52 | 5.56 | 5.54 | -0.54% | 14,669,000 |
| Aug 26, 2026 | 5.40 | 5.64 | 5.40 | 5.59 | 5.57 | 3.52% | 24,697,218 |
| Aug 25, 2026 | 5.25 | 5.42 | 5.22 | 5.40 | 5.38 | 2.27% | 11,808,252 |
| Aug 24, 2026 | 5.23 | 5.29 | 5.18 | 5.28 | 5.26 | 0.57% | 7,271,580 |
| Aug 21, 2026 | 5.22 | 5.28 | 5.16 | 5.25 | 5.23 | -0.38% | 6,792,037 |
| Aug 20, 2026 | 5.20 | 5.30 | 5.18 | 5.27 | 5.25 | 2.13% | 9,004,600 |
| Aug 19, 2026 | 5.27 | 5.32 | 5.14 | 5.16 | 5.14 | -3.01% | 13,247,700 |
| Aug 18, 2026 | 5.35 | 5.39 | 5.27 | 5.32 | 5.30 | -0.56% | 10,147,374 |
| Aug 17, 2026 | 5.23 | 5.37 | 5.17 | 5.35 | 5.33 | 1.33% | 12,337,900 |
| Aug 14, 2026 | 5.38 | 5.44 | 5.20 | 5.28 | 5.26 | -2.76% | 16,985,504 |
| Aug 13, 2026 | 5.51 | 5.54 | 5.40 | 5.43 | 5.41 | -1.45% | 16,570,080 |
| Aug 12, 2026 | 5.47 | 5.57 | 5.44 | 5.51 | 5.49 | - | 12,318,126 |
| Aug 11, 2026 | 5.58 | 5.58 | 5.46 | 5.51 | 5.49 | -1.43% | 14,194,300 |
| Aug 10, 2026 | 5.33 | 5.59 | 5.30 | 5.59 | 5.57 | 4.68% | 23,922,437 |
| Aug 7, 2026 | 5.39 | 5.39 | 5.23 | 5.34 | 5.32 | -1.11% | 12,080,200 |
| Aug 6, 2026 | 5.42 | 5.42 | 5.29 | 5.40 | 5.38 | -0.37% | 14,081,100 |
| Aug 5, 2026 | 5.37 | 5.45 | 5.34 | 5.42 | 5.40 | 0.74% | 15,624,100 |
| Aug 4, 2026 | 5.45 | 5.45 | 5.34 | 5.38 | 5.36 | 0.37% | 16,324,536 |
| Aug 3, 2026 | 5.28 | 5.37 | 5.25 | 5.36 | 5.34 | 1.52% | 15,438,100 |
| Jul 31, 2026 | 5.16 | 5.29 | 5.10 | 5.28 | 5.26 | 3.53% | 22,927,853 |
| Jul 30, 2026 | 5.28 | 5.37 | 5.10 | 5.10 | 5.08 | -4.14% | 21,911,500 |
| Jul 29, 2026 | 5.31 | 5.38 | 5.18 | 5.32 | 5.30 | -0.56% | 20,716,400 |
| Jul 28, 2026 | 5.31 | 5.41 | 5.29 | 5.35 | 5.33 | -0.19% | 22,256,600 |
| Jul 27, 2026 | 5.19 | 5.42 | 5.08 | 5.36 | 5.34 | 2.68% | 25,409,800 |
| Jul 24, 2026 | 5.48 | 5.52 | 5.20 | 5.22 | 5.20 | -7.61% | 33,139,067 |
| Jul 23, 2026 | 5.47 | 5.80 | 5.38 | 5.65 | 5.63 | 0.89% | 49,510,919 |
| Jul 22, 2026 | 5.09 | 5.68 | 5.05 | 5.60 | 5.58 | 8.53% | 48,142,602 |
| Jul 21, 2026 | 5.36 | 5.40 | 4.89 | 5.16 | 5.14 | -7.86% | 46,597,548 |
| Jul 20, 2026 | 5.22 | 5.74 | 5.15 | 5.60 | 5.58 | 5.07% | 55,865,118 |
| Jul 17, 2026 | 4.98 | 5.64 | 4.96 | 5.33 | 5.31 | 6.39% | 54,223,428 |
| Jul 16, 2026 | 4.93 | 5.03 | 4.88 | 5.01 | 4.99 | 0.80% | 9,528,570 |
| Jul 15, 2026 | 4.83 | 4.99 | 4.82 | 4.97 | 4.95 | 2.05% | 9,697,583 |
| Jul 14, 2026 | 4.78 | 4.87 | 4.68 | 4.87 | 4.85 | 2.96% | 8,290,075 |
| Jul 13, 2026 | 4.89 | 4.96 | 4.72 | 4.73 | 4.71 | -3.07% | 10,843,070 |