Guangdong Deerma Technology Co., Ltd. (SHE:301332)
China · Delayed Price · Currency is CNY 9.92
+0.12 (1.22%)
At close: Jan 30, 2026
SHE:301332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.78 | 9.95 | 9.73 | 9.92 | 9.92 | 1.22% | 4,570,665 |
| Jan 29, 2026 | 9.81 | 9.91 | 9.71 | 9.80 | 9.80 | 0.10% | 3,588,483 |
| Jan 28, 2026 | 9.85 | 9.91 | 9.78 | 9.79 | 9.79 | -1.01% | 2,914,400 |
| Jan 27, 2026 | 9.90 | 9.94 | 9.67 | 9.89 | 9.89 | -0.10% | 3,348,913 |
| Jan 26, 2026 | 9.94 | 10.00 | 9.84 | 9.90 | 9.90 | -0.30% | 4,245,404 |
| Jan 23, 2026 | 9.92 | 9.96 | 9.87 | 9.93 | 9.93 | 0.40% | 2,974,119 |
| Jan 22, 2026 | 9.88 | 9.94 | 9.85 | 9.89 | 9.89 | - | 2,579,204 |
| Jan 21, 2026 | 9.85 | 9.89 | 9.76 | 9.89 | 9.89 | 0.41% | 3,013,200 |
| Jan 20, 2026 | 9.86 | 9.94 | 9.79 | 9.85 | 9.85 | -0.10% | 4,019,073 |
| Jan 19, 2026 | 9.73 | 9.86 | 9.70 | 9.86 | 9.86 | 1.02% | 4,442,974 |
| Jan 16, 2026 | 9.80 | 9.83 | 9.68 | 9.76 | 9.76 | 0.21% | 3,087,371 |
| Jan 15, 2026 | 9.74 | 9.78 | 9.66 | 9.74 | 9.74 | - | 3,929,018 |
| Jan 14, 2026 | 9.74 | 9.81 | 9.60 | 9.74 | 9.74 | 0.41% | 5,832,926 |
| Jan 13, 2026 | 9.70 | 9.80 | 9.63 | 9.70 | 9.70 | - | 5,699,219 |
| Jan 12, 2026 | 9.62 | 9.71 | 9.54 | 9.70 | 9.70 | 1.25% | 5,923,703 |
| Jan 9, 2026 | 9.58 | 9.58 | 9.50 | 9.58 | 9.58 | 0.42% | 4,635,700 |
| Jan 8, 2026 | 9.44 | 9.57 | 9.41 | 9.54 | 9.54 | 1.06% | 3,880,500 |
| Jan 7, 2026 | 9.50 | 9.54 | 9.43 | 9.44 | 9.44 | -0.84% | 3,255,028 |
| Jan 6, 2026 | 9.47 | 9.53 | 9.43 | 9.52 | 9.52 | 0.63% | 4,091,523 |
| Jan 5, 2026 | 9.34 | 9.48 | 9.33 | 9.46 | 9.46 | 1.28% | 3,760,446 |
| Dec 31, 2025 | 9.33 | 9.36 | 9.25 | 9.34 | 9.34 | 0.43% | 2,533,028 |
| Dec 30, 2025 | 9.30 | 9.35 | 9.23 | 9.30 | 9.30 | - | 2,951,991 |
| Dec 29, 2025 | 9.39 | 9.39 | 9.28 | 9.30 | 9.30 | -0.75% | 2,959,700 |
| Dec 26, 2025 | 9.49 | 9.51 | 9.36 | 9.37 | 9.37 | -1.37% | 4,163,200 |
| Dec 25, 2025 | 9.42 | 9.51 | 9.41 | 9.50 | 9.50 | 0.64% | 3,140,300 |
| Dec 24, 2025 | 9.46 | 9.46 | 9.39 | 9.44 | 9.44 | 0.32% | 1,981,650 |
| Dec 23, 2025 | 9.48 | 9.52 | 9.39 | 9.41 | 9.41 | -0.74% | 2,688,550 |
| Dec 22, 2025 | 9.56 | 9.58 | 9.46 | 9.48 | 9.48 | -0.73% | 4,082,100 |
| Dec 19, 2025 | 9.43 | 9.55 | 9.43 | 9.55 | 9.55 | 1.06% | 3,297,356 |
| Dec 18, 2025 | 9.33 | 9.57 | 9.30 | 9.45 | 9.45 | 0.53% | 3,655,250 |
| Dec 17, 2025 | 9.41 | 9.44 | 9.22 | 9.40 | 9.40 | - | 2,960,492 |
| Dec 16, 2025 | 9.38 | 9.44 | 9.32 | 9.40 | 9.40 | 0.21% | 2,575,903 |
| Dec 15, 2025 | 9.39 | 9.46 | 9.34 | 9.38 | 9.38 | -0.21% | 1,850,007 |
| Dec 12, 2025 | 9.48 | 9.53 | 9.38 | 9.40 | 9.40 | -0.42% | 2,608,000 |
| Dec 11, 2025 | 9.58 | 9.59 | 9.39 | 9.44 | 9.44 | -1.67% | 4,559,252 |
| Dec 10, 2025 | 9.72 | 9.72 | 9.57 | 9.60 | 9.60 | -0.72% | 4,874,200 |
| Dec 9, 2025 | 9.80 | 9.82 | 9.66 | 9.67 | 9.67 | -1.43% | 3,622,452 |
| Dec 8, 2025 | 9.80 | 9.90 | 9.77 | 9.81 | 9.81 | 0.10% | 3,313,200 |
| Dec 5, 2025 | 9.70 | 9.81 | 9.62 | 9.80 | 9.80 | 1.24% | 2,358,600 |
| Dec 4, 2025 | 9.86 | 9.86 | 9.66 | 9.68 | 9.68 | -2.02% | 3,013,100 |
| Dec 3, 2025 | 9.86 | 9.89 | 9.78 | 9.88 | 9.88 | 0.30% | 2,780,600 |
| Dec 2, 2025 | 9.83 | 9.90 | 9.78 | 9.85 | 9.85 | 0.20% | 2,524,300 |
| Dec 1, 2025 | 9.82 | 9.93 | 9.79 | 9.83 | 9.83 | 0.10% | 2,953,350 |
| Nov 28, 2025 | 9.84 | 9.84 | 9.71 | 9.82 | 9.82 | -0.30% | 2,467,258 |
| Nov 27, 2025 | 9.73 | 9.89 | 9.69 | 9.85 | 9.85 | 1.55% | 3,075,452 |
| Nov 26, 2025 | 9.84 | 9.91 | 9.69 | 9.70 | 9.70 | -1.42% | 3,475,703 |
| Nov 25, 2025 | 9.81 | 9.93 | 9.78 | 9.84 | 9.84 | 0.72% | 3,394,735 |
| Nov 24, 2025 | 9.68 | 9.83 | 9.68 | 9.77 | 9.77 | 1.03% | 3,742,825 |
| Nov 21, 2025 | 9.88 | 10.04 | 9.61 | 9.67 | 9.67 | -3.20% | 5,328,505 |
| Nov 20, 2025 | 10.08 | 10.08 | 9.94 | 9.99 | 9.99 | -0.10% | 3,119,368 |