Guangdong Deerma Technology Co., Ltd. (SHE:301332)
China · Delayed Price · Currency is CNY 6.99
-0.12 (-1.69%)
At close: Oct 30, 2026
SHE:301332 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.12 | 7.16 | 6.99 | 6.99 | 6.99 | -1.69% | 2,929,400 |
| Oct 29, 2026 | 7.27 | 7.30 | 7.11 | 7.11 | 7.11 | -2.20% | 2,206,342 |
| Oct 28, 2026 | 7.23 | 7.34 | 7.23 | 7.27 | 7.27 | 0.69% | 2,150,242 |
| Oct 27, 2026 | 7.49 | 7.50 | 7.22 | 7.22 | 7.22 | -2.96% | 4,011,300 |
| Oct 26, 2026 | 7.44 | 7.51 | 7.41 | 7.44 | 7.44 | -0.93% | 4,253,300 |
| Oct 23, 2026 | 7.33 | 7.54 | 7.16 | 7.51 | 7.51 | 1.62% | 4,374,500 |
| Oct 22, 2026 | 7.48 | 7.52 | 7.39 | 7.39 | 7.39 | -1.20% | 2,473,700 |
| Oct 21, 2026 | 7.52 | 7.56 | 7.45 | 7.48 | 7.48 | -0.40% | 2,613,600 |
| Oct 20, 2026 | 7.47 | 7.54 | 7.44 | 7.51 | 7.51 | 0.54% | 2,401,642 |
| Oct 19, 2026 | 7.40 | 7.52 | 7.39 | 7.47 | 7.47 | 0.27% | 2,367,300 |
| Oct 16, 2026 | 7.51 | 7.59 | 7.39 | 7.45 | 7.45 | - | 2,629,300 |
| Oct 15, 2026 | 7.51 | 7.58 | 7.43 | 7.45 | 7.45 | -1.97% | 3,566,000 |
| Oct 14, 2026 | 7.72 | 7.77 | 7.58 | 7.60 | 7.60 | -2.19% | 3,250,400 |
| Oct 13, 2026 | 7.67 | 7.79 | 7.59 | 7.77 | 7.77 | 0.26% | 3,212,432 |
| Oct 12, 2026 | 7.77 | 7.81 | 7.67 | 7.75 | 7.75 | -0.39% | 3,427,800 |
| Oct 9, 2026 | 7.63 | 7.79 | 7.54 | 7.78 | 7.78 | 1.83% | 4,943,200 |
| Oct 8, 2026 | 7.69 | 7.79 | 7.59 | 7.64 | 7.64 | -0.91% | 4,435,000 |
| Sep 30, 2026 | 7.70 | 7.77 | 7.66 | 7.71 | 7.71 | -0.13% | 3,430,800 |
| Sep 29, 2026 | 7.62 | 7.80 | 7.59 | 7.72 | 7.72 | 1.45% | 4,729,200 |
| Sep 28, 2026 | 7.62 | 7.88 | 7.58 | 7.61 | 7.61 | -0.26% | 4,539,720 |
| Sep 24, 2026 | 7.65 | 7.72 | 7.63 | 7.63 | 7.63 | -0.39% | 2,591,522 |
| Sep 23, 2026 | 7.67 | 7.72 | 7.62 | 7.66 | 7.66 | -0.26% | 2,716,042 |
| Sep 22, 2026 | 7.68 | 7.78 | 7.63 | 7.68 | 7.68 | 0.13% | 4,669,421 |
| Sep 21, 2026 | 7.60 | 7.69 | 7.58 | 7.67 | 7.67 | 0.92% | 2,975,804 |
| Sep 18, 2026 | 7.57 | 7.65 | 7.55 | 7.60 | 7.60 | 0.40% | 2,300,500 |
| Sep 17, 2026 | 7.52 | 7.59 | 7.47 | 7.57 | 7.57 | 0.40% | 1,814,281 |
| Sep 16, 2026 | 7.58 | 7.59 | 7.42 | 7.54 | 7.54 | -0.79% | 2,200,773 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.49 | 7.60 | 7.60 | -0.65% | 2,408,448 |
| Sep 14, 2026 | 7.58 | 7.71 | 7.57 | 7.65 | 7.65 | 0.53% | 1,883,600 |
| Sep 11, 2026 | 7.77 | 7.77 | 7.57 | 7.61 | 7.61 | -2.31% | 2,886,000 |
| Sep 10, 2026 | 7.84 | 7.84 | 7.72 | 7.79 | 7.79 | -0.89% | 2,298,900 |
| Sep 9, 2026 | 7.97 | 7.97 | 7.83 | 7.86 | 7.86 | -1.13% | 3,438,800 |
| Sep 8, 2026 | 7.88 | 7.96 | 7.83 | 7.95 | 7.95 | 0.89% | 3,070,300 |
| Sep 7, 2026 | 7.90 | 7.91 | 7.80 | 7.88 | 7.88 | 0.38% | 2,484,800 |
| Sep 4, 2026 | 7.87 | 7.97 | 7.82 | 7.85 | 7.85 | - | 3,618,500 |
| Sep 3, 2026 | 8.05 | 8.07 | 7.83 | 7.85 | 7.85 | -1.88% | 3,572,022 |
| Sep 2, 2026 | 8.03 | 8.07 | 7.95 | 8.00 | 8.00 | -1.23% | 3,279,700 |
| Sep 1, 2026 | 8.00 | 8.26 | 7.99 | 8.10 | 8.10 | 0.87% | 5,808,700 |
| Aug 31, 2026 | 7.96 | 8.04 | 7.88 | 8.03 | 8.03 | 0.50% | 3,050,054 |
| Aug 28, 2026 | 7.97 | 8.00 | 7.92 | 7.99 | 7.99 | 0.13% | 2,261,011 |
| Aug 27, 2026 | 7.94 | 8.03 | 7.88 | 7.98 | 7.98 | -0.13% | 2,621,100 |
| Aug 26, 2026 | 7.94 | 8.13 | 7.93 | 7.99 | 7.99 | 0.13% | 3,820,590 |
| Aug 25, 2026 | 7.74 | 8.00 | 7.72 | 7.98 | 7.98 | 2.97% | 4,508,100 |
| Aug 24, 2026 | 7.82 | 7.83 | 7.67 | 7.75 | 7.75 | -0.77% | 2,043,800 |
| Aug 21, 2026 | 7.88 | 7.88 | 7.72 | 7.81 | 7.81 | -1.01% | 2,263,497 |
| Aug 20, 2026 | 7.70 | 7.90 | 7.70 | 7.89 | 7.89 | 3.00% | 3,517,600 |
| Aug 19, 2026 | 7.76 | 7.80 | 7.65 | 7.66 | 7.66 | -1.79% | 3,403,678 |
| Aug 18, 2026 | 7.83 | 7.88 | 7.73 | 7.80 | 7.80 | -1.02% | 3,830,175 |
| Aug 17, 2026 | 7.79 | 7.89 | 7.72 | 7.88 | 7.88 | 1.81% | 4,627,100 |
| Aug 14, 2026 | 7.80 | 7.87 | 7.72 | 7.74 | 7.74 | -1.02% | 4,528,639 |