Guangdong Deerma Technology Co., Ltd. (SHE:301332)
China · Delayed Price · Currency is CNY 8.92
-0.22 (-2.41%)
At close: May 21, 2026
SHE:301332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.14 | 9.28 | 8.92 | 8.92 | 8.92 | -2.41% | 2,820,825 |
| May 20, 2026 | 9.32 | 9.32 | 9.09 | 9.14 | 9.14 | -1.93% | 2,766,902 |
| May 19, 2026 | 9.24 | 9.37 | 9.22 | 9.32 | 9.32 | 1.08% | 2,615,602 |
| May 18, 2026 | 9.21 | 9.26 | 9.08 | 9.22 | 9.22 | -0.32% | 2,846,855 |
| May 15, 2026 | 9.26 | 9.43 | 9.22 | 9.25 | 9.25 | -0.75% | 3,176,500 |
| May 14, 2026 | 9.52 | 9.58 | 9.24 | 9.32 | 9.32 | -1.89% | 3,970,528 |
| May 13, 2026 | 9.63 | 9.64 | 9.46 | 9.50 | 9.50 | - | 3,052,843 |
| May 12, 2026 | 9.77 | 9.77 | 9.47 | 9.50 | 9.50 | -2.16% | 4,725,525 |
| May 11, 2026 | 9.79 | 10.00 | 9.63 | 9.71 | 9.71 | -1.32% | 7,362,467 |
| May 8, 2026 | 9.46 | 10.08 | 9.41 | 9.84 | 9.84 | 4.02% | 9,110,184 |
| May 7, 2026 | 9.47 | 9.58 | 9.42 | 9.46 | 9.46 | 0.21% | 2,912,300 |
| May 6, 2026 | 9.39 | 9.48 | 9.36 | 9.44 | 9.44 | 0.85% | 2,555,785 |
| Apr 30, 2026 | 9.39 | 9.44 | 9.34 | 9.36 | 9.36 | -0.53% | 2,522,688 |
| Apr 29, 2026 | 9.46 | 9.49 | 9.33 | 9.41 | 9.41 | -0.42% | 3,674,885 |
| Apr 28, 2026 | 9.50 | 9.57 | 9.41 | 9.45 | 9.45 | -0.32% | 3,288,700 |
| Apr 27, 2026 | 9.40 | 9.49 | 9.18 | 9.48 | 9.48 | 2.05% | 3,390,600 |
| Apr 24, 2026 | 9.28 | 9.33 | 9.15 | 9.29 | 9.29 | 0.22% | 2,438,500 |
| Apr 23, 2026 | 9.30 | 9.34 | 9.23 | 9.27 | 9.27 | -0.64% | 1,995,887 |
| Apr 22, 2026 | 9.41 | 9.41 | 9.27 | 9.33 | 9.33 | -0.85% | 1,547,600 |
| Apr 21, 2026 | 9.37 | 9.42 | 9.33 | 9.41 | 9.41 | 0.43% | 2,086,300 |
| Apr 20, 2026 | 9.36 | 9.38 | 9.27 | 9.37 | 9.37 | 0.21% | 1,711,809 |
| Apr 17, 2026 | 9.39 | 9.40 | 9.28 | 9.35 | 9.35 | -0.32% | 1,374,400 |
| Apr 16, 2026 | 9.36 | 9.41 | 9.25 | 9.38 | 9.38 | 0.86% | 2,241,900 |
| Apr 15, 2026 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | -0.53% | 1,620,800 |
| Apr 14, 2026 | 9.42 | 9.44 | 9.29 | 9.35 | 9.35 | 0.43% | 1,458,800 |
| Apr 13, 2026 | 9.33 | 9.36 | 9.26 | 9.31 | 9.31 | -0.21% | 1,661,000 |
| Apr 10, 2026 | 9.28 | 9.39 | 9.24 | 9.33 | 9.33 | 0.97% | 1,873,000 |
| Apr 9, 2026 | 9.31 | 9.34 | 9.19 | 9.24 | 9.24 | -0.65% | 1,846,800 |
| Apr 8, 2026 | 9.18 | 9.30 | 9.13 | 9.30 | 9.30 | 2.88% | 2,088,485 |
| Apr 7, 2026 | 8.90 | 9.11 | 8.89 | 9.04 | 9.04 | 1.69% | 1,481,492 |
| Apr 3, 2026 | 9.15 | 9.18 | 8.86 | 8.89 | 8.89 | -2.74% | 1,827,500 |
| Apr 2, 2026 | 9.27 | 9.31 | 9.04 | 9.14 | 9.14 | -1.08% | 2,554,161 |
| Apr 1, 2026 | 9.28 | 9.28 | 9.14 | 9.24 | 9.24 | 1.20% | 2,140,213 |
| Mar 31, 2026 | 9.21 | 9.31 | 9.12 | 9.13 | 9.13 | -0.65% | 2,208,371 |
| Mar 30, 2026 | 8.99 | 9.20 | 8.99 | 9.19 | 9.19 | 0.77% | 2,498,863 |
| Mar 27, 2026 | 9.00 | 9.15 | 8.90 | 9.12 | 9.12 | 0.88% | 3,112,169 |
| Mar 26, 2026 | 9.08 | 9.23 | 8.99 | 9.04 | 9.04 | -0.44% | 2,517,993 |
| Mar 25, 2026 | 8.97 | 9.14 | 8.95 | 9.08 | 9.08 | 1.57% | 2,347,800 |
| Mar 24, 2026 | 8.77 | 8.96 | 8.64 | 8.94 | 8.94 | 3.95% | 3,148,200 |
| Mar 23, 2026 | 9.06 | 9.06 | 8.55 | 8.60 | 8.60 | -5.49% | 4,470,982 |
| Mar 20, 2026 | 9.43 | 9.46 | 9.10 | 9.10 | 9.10 | -2.99% | 2,785,032 |
| Mar 19, 2026 | 9.55 | 9.61 | 9.35 | 9.38 | 9.38 | -1.99% | 2,602,412 |
| Mar 18, 2026 | 9.51 | 9.58 | 9.41 | 9.57 | 9.57 | 0.95% | 2,720,900 |
| Mar 17, 2026 | 9.57 | 9.64 | 9.46 | 9.48 | 9.48 | -0.84% | 2,643,570 |
| Mar 16, 2026 | 9.55 | 9.60 | 9.49 | 9.56 | 9.56 | 0.10% | 2,045,700 |
| Mar 13, 2026 | 9.51 | 9.65 | 9.43 | 9.55 | 9.55 | 0.42% | 2,832,770 |
| Mar 12, 2026 | 9.59 | 9.60 | 9.47 | 9.51 | 9.51 | -0.83% | 2,758,300 |
| Mar 11, 2026 | 9.61 | 9.67 | 9.57 | 9.59 | 9.59 | -0.21% | 2,542,286 |
| Mar 10, 2026 | 9.46 | 9.64 | 9.46 | 9.61 | 9.61 | 2.13% | 3,141,717 |
| Mar 9, 2026 | 9.48 | 9.52 | 9.34 | 9.41 | 9.41 | -1.47% | 2,933,700 |