Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China · Delayed Price · Currency is CNY 6.02
+0.12 (2.03%)
At close: May 28, 2026
SHE:300335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.47 | 6.51 | 6.02 | 6.02 | 6.02 | -6.81% | 25,859,710 |
| May 20, 2026 | 6.78 | 6.80 | 6.49 | 6.56 | 6.46 | -4.23% | 23,678,130 |
| May 19, 2026 | 6.70 | 6.93 | 6.62 | 6.85 | 6.75 | 2.09% | 24,814,100 |
| May 18, 2026 | 6.62 | 6.75 | 6.55 | 6.71 | 6.61 | 0.90% | 19,004,830 |
| May 15, 2026 | 6.91 | 6.93 | 6.62 | 6.65 | 6.55 | -4.45% | 32,648,860 |
| May 14, 2026 | 7.22 | 7.43 | 6.96 | 6.96 | 6.85 | -4.26% | 45,624,690 |
| May 13, 2026 | 6.87 | 7.29 | 6.87 | 7.27 | 7.16 | 4.60% | 57,366,200 |
| May 12, 2026 | 6.79 | 7.02 | 6.72 | 6.95 | 6.84 | 2.66% | 44,323,540 |
| May 11, 2026 | 6.84 | 6.89 | 6.73 | 6.77 | 6.67 | -0.59% | 19,532,100 |
| May 8, 2026 | 6.82 | 6.94 | 6.77 | 6.81 | 6.71 | -0.29% | 21,534,230 |
| May 7, 2026 | 6.74 | 6.86 | 6.73 | 6.83 | 6.73 | 1.04% | 18,354,000 |
| May 6, 2026 | 6.64 | 6.79 | 6.59 | 6.76 | 6.66 | 2.42% | 18,270,400 |
| Apr 30, 2026 | 6.59 | 6.68 | 6.54 | 6.60 | 6.50 | -0.75% | 16,760,760 |
| Apr 29, 2026 | 6.60 | 6.70 | 6.52 | 6.65 | 6.55 | -0.15% | 16,884,250 |
| Apr 28, 2026 | 6.69 | 6.71 | 6.53 | 6.66 | 6.56 | - | 23,254,250 |
| Apr 27, 2026 | 6.43 | 6.70 | 6.43 | 6.66 | 6.56 | 2.94% | 25,460,400 |
| Apr 24, 2026 | 6.74 | 6.76 | 6.42 | 6.47 | 6.37 | -4.29% | 29,762,720 |
| Apr 23, 2026 | 6.91 | 6.98 | 6.61 | 6.76 | 6.66 | -2.59% | 37,087,010 |
| Apr 22, 2026 | 6.76 | 7.02 | 6.71 | 6.94 | 6.83 | 1.31% | 32,929,600 |
| Apr 21, 2026 | 6.73 | 6.88 | 6.45 | 6.85 | 6.75 | 1.78% | 44,400,040 |
| Apr 20, 2026 | 6.76 | 6.80 | 6.60 | 6.73 | 6.63 | 1.51% | 25,043,150 |
| Apr 17, 2026 | 6.90 | 6.95 | 6.60 | 6.63 | 6.53 | -5.56% | 47,125,660 |
| Apr 16, 2026 | 7.06 | 7.09 | 6.91 | 7.02 | 6.91 | -1.82% | 29,258,110 |
| Apr 15, 2026 | 7.09 | 7.26 | 6.97 | 7.15 | 7.04 | 1.85% | 37,267,000 |
| Apr 14, 2026 | 7.12 | 7.19 | 6.92 | 7.02 | 6.91 | -1.54% | 32,678,920 |
| Apr 13, 2026 | 6.96 | 7.14 | 6.83 | 7.13 | 7.02 | 0.71% | 35,019,720 |
| Apr 10, 2026 | 7.01 | 7.34 | 7.01 | 7.08 | 6.97 | 2.91% | 46,877,800 |
| Apr 9, 2026 | 6.93 | 6.96 | 6.77 | 6.88 | 6.78 | -1.99% | 28,554,200 |
| Apr 8, 2026 | 6.87 | 7.03 | 6.81 | 7.02 | 6.91 | 3.08% | 34,165,810 |
| Apr 7, 2026 | 6.78 | 6.93 | 6.69 | 6.81 | 6.71 | 0.44% | 26,999,920 |
| Apr 3, 2026 | 7.35 | 7.38 | 6.73 | 6.78 | 6.68 | -10.08% | 42,838,500 |
| Apr 2, 2026 | 7.28 | 7.55 | 6.99 | 7.54 | 7.43 | 2.72% | 60,614,830 |
| Apr 1, 2026 | 7.44 | 7.49 | 7.16 | 7.34 | 7.23 | -1.61% | 47,844,150 |
| Mar 31, 2026 | 7.80 | 7.97 | 7.25 | 7.46 | 7.35 | -6.16% | 76,287,600 |
| Mar 30, 2026 | 8.30 | 8.39 | 7.68 | 7.95 | 7.83 | -6.69% | 71,714,570 |
| Mar 27, 2026 | 8.76 | 8.81 | 8.46 | 8.52 | 8.39 | -6.27% | 85,036,770 |
| Mar 26, 2026 | 8.49 | 9.17 | 8.13 | 9.09 | 8.95 | 4.60% | 140,564,900 |
| Mar 25, 2026 | 8.45 | 9.25 | 8.19 | 8.69 | 8.56 | 3.45% | 153,971,200 |
| Mar 24, 2026 | 7.12 | 8.40 | 7.07 | 8.40 | 8.27 | 20.00% | 111,087,200 |
| Mar 23, 2026 | 7.13 | 7.48 | 6.85 | 7.00 | 6.89 | -7.28% | 59,280,400 |
| Mar 20, 2026 | 7.11 | 7.84 | 7.01 | 7.55 | 7.43 | 4.43% | 71,422,350 |
| Mar 19, 2026 | 7.19 | 7.52 | 7.10 | 7.23 | 7.12 | -0.69% | 46,144,900 |
| Mar 18, 2026 | 7.26 | 7.68 | 7.12 | 7.28 | 7.17 | 1.68% | 44,986,790 |
| Mar 17, 2026 | 7.69 | 7.69 | 7.15 | 7.16 | 7.05 | -7.01% | 47,811,400 |
| Mar 16, 2026 | 7.88 | 8.01 | 7.51 | 7.70 | 7.58 | -2.28% | 57,759,740 |