Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 4.830
+0.100 (2.11%)
At close: Nov 2, 2026
SHE:300335 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.74 | 4.85 | 4.69 | 4.83 | 4.83 | 2.11% | 10,750,400 |
| Oct 30, 2026 | 4.86 | 4.98 | 4.73 | 4.73 | 4.73 | -3.27% | 11,593,000 |
| Oct 29, 2026 | 5.03 | 5.04 | 4.87 | 4.89 | 4.89 | -2.59% | 5,445,500 |
| Oct 28, 2026 | 4.99 | 5.04 | 4.93 | 5.02 | 5.02 | 1.83% | 5,565,318 |
| Oct 27, 2026 | 5.08 | 5.13 | 4.92 | 4.93 | 4.93 | -3.14% | 5,803,000 |
| Oct 26, 2026 | 5.11 | 5.14 | 5.04 | 5.09 | 5.09 | - | 6,559,801 |
| Oct 23, 2026 | 5.11 | 5.12 | 4.85 | 5.09 | 5.09 | -0.78% | 11,780,729 |
| Oct 22, 2026 | 5.23 | 5.26 | 5.13 | 5.13 | 5.13 | -1.91% | 6,170,500 |
| Oct 21, 2026 | 5.24 | 5.33 | 5.22 | 5.23 | 5.23 | -0.38% | 6,803,800 |
| Oct 20, 2026 | 5.21 | 5.26 | 5.18 | 5.25 | 5.25 | 0.77% | 5,737,600 |
| Oct 19, 2026 | 5.24 | 5.30 | 5.14 | 5.21 | 5.21 | -1.33% | 7,353,300 |
| Oct 16, 2026 | 5.30 | 5.38 | 5.24 | 5.28 | 5.28 | 0.96% | 6,969,999 |
| Oct 15, 2026 | 5.30 | 5.36 | 5.18 | 5.23 | 5.23 | -2.43% | 7,838,405 |
| Oct 14, 2026 | 5.49 | 5.53 | 5.35 | 5.36 | 5.36 | -2.37% | 6,763,700 |
| Oct 13, 2026 | 5.41 | 5.55 | 5.28 | 5.49 | 5.49 | 1.10% | 9,805,500 |
| Oct 12, 2026 | 5.56 | 5.60 | 5.42 | 5.43 | 5.43 | -2.34% | 8,148,300 |
| Oct 9, 2026 | 5.62 | 5.63 | 5.36 | 5.56 | 5.56 | -1.07% | 13,098,400 |
| Oct 8, 2026 | 5.54 | 5.65 | 5.53 | 5.62 | 5.62 | 0.90% | 10,328,190 |
| Sep 30, 2026 | 5.59 | 5.64 | 5.49 | 5.57 | 5.57 | -0.18% | 7,049,812 |
| Sep 29, 2026 | 5.46 | 5.63 | 5.40 | 5.58 | 5.58 | 2.39% | 13,189,491 |
| Sep 28, 2026 | 5.44 | 5.50 | 5.40 | 5.45 | 5.45 | 0.18% | 7,877,592 |
| Sep 24, 2026 | 5.42 | 5.50 | 5.40 | 5.44 | 5.44 | - | 6,714,400 |
| Sep 23, 2026 | 5.52 | 5.57 | 5.40 | 5.44 | 5.44 | -2.16% | 9,572,800 |
| Sep 22, 2026 | 5.60 | 5.65 | 5.52 | 5.56 | 5.56 | -0.71% | 8,404,752 |
| Sep 21, 2026 | 5.52 | 5.60 | 5.46 | 5.60 | 5.60 | 1.45% | 8,250,018 |
| 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 |