Guangdong Deerma Technology Co., Ltd. (SHE:301332)
China · Delayed Price · Currency is CNY 8.10
+0.07 (0.87%)
At close: Sep 1, 2026
SHE:301332 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.00 | 8.01 | 7.81 | 7.82 | 7.82 | -2.25% | 6,703,234 |
| Aug 12, 2026 | 7.96 | 8.05 | 7.92 | 8.00 | 8.00 | 0.50% | 3,801,669 |
| Aug 11, 2026 | 8.04 | 8.13 | 7.87 | 7.96 | 7.96 | -1.36% | 7,275,938 |
| Aug 10, 2026 | 7.90 | 8.15 | 7.86 | 8.07 | 8.07 | 1.25% | 8,764,553 |
| Aug 7, 2026 | 8.21 | 8.22 | 7.85 | 7.97 | 7.97 | -3.28% | 7,082,170 |
| Aug 6, 2026 | 8.28 | 8.38 | 8.12 | 8.24 | 8.24 | -1.44% | 3,703,393 |
| Aug 5, 2026 | 8.38 | 8.43 | 8.28 | 8.36 | 8.36 | -0.71% | 4,965,788 |
| Aug 4, 2026 | 8.16 | 8.51 | 8.10 | 8.42 | 8.42 | 3.19% | 8,497,399 |
| Aug 3, 2026 | 8.01 | 8.18 | 7.91 | 8.16 | 8.16 | 1.12% | 7,001,872 |
| Jul 31, 2026 | 7.90 | 8.39 | 7.83 | 8.07 | 8.07 | 3.20% | 6,622,943 |
| Jul 30, 2026 | 7.72 | 7.89 | 7.71 | 7.82 | 7.82 | 0.26% | 2,030,461 |
| Jul 29, 2026 | 7.70 | 7.83 | 7.66 | 7.80 | 7.80 | 1.83% | 1,961,303 |
| Jul 28, 2026 | 7.57 | 7.76 | 7.56 | 7.66 | 7.66 | 0.26% | 1,491,649 |
| Jul 27, 2026 | 7.49 | 7.67 | 7.40 | 7.64 | 7.64 | 2.00% | 1,980,000 |
| Jul 24, 2026 | 7.65 | 7.70 | 7.48 | 7.49 | 7.49 | -2.85% | 1,809,000 |
| Jul 23, 2026 | 7.56 | 7.74 | 7.55 | 7.71 | 7.71 | 1.85% | 1,331,600 |
| Jul 22, 2026 | 7.70 | 7.75 | 7.56 | 7.57 | 7.57 | -1.56% | 1,917,693 |
| Jul 21, 2026 | 7.73 | 7.84 | 7.58 | 7.69 | 7.69 | -0.90% | 2,683,300 |
| Jul 20, 2026 | 7.90 | 8.05 | 7.66 | 7.76 | 7.76 | -1.65% | 2,649,600 |
| Jul 17, 2026 | 7.97 | 8.08 | 7.75 | 7.89 | 7.89 | -0.75% | 3,010,170 |
| Jul 16, 2026 | 7.89 | 8.05 | 7.80 | 7.95 | 7.95 | 1.02% | 2,482,090 |
| Jul 15, 2026 | 7.79 | 7.93 | 7.72 | 7.87 | 7.87 | 1.16% | 2,064,300 |
| Jul 14, 2026 | 7.57 | 7.79 | 7.48 | 7.78 | 7.78 | 3.05% | 2,256,200 |
| Jul 13, 2026 | 7.70 | 7.80 | 7.54 | 7.55 | 7.55 | -2.71% | 1,993,600 |
| Jul 10, 2026 | 7.61 | 7.85 | 7.56 | 7.76 | 7.76 | 1.04% | 1,532,399 |
| Jul 9, 2026 | 7.75 | 7.78 | 7.56 | 7.68 | 7.68 | -1.16% | 1,765,700 |
| Jul 8, 2026 | 7.85 | 7.85 | 7.66 | 7.77 | 7.77 | -0.38% | 1,445,500 |
| Jul 7, 2026 | 8.07 | 8.07 | 7.78 | 7.80 | 7.80 | -2.74% | 1,532,177 |
| Jul 6, 2026 | 8.05 | 8.13 | 8.01 | 8.02 | 8.02 | -0.37% | 1,248,700 |
| Jul 3, 2026 | 7.76 | 8.09 | 7.76 | 8.05 | 8.05 | 3.74% | 2,917,066 |
| Jul 2, 2026 | 7.78 | 7.94 | 7.76 | 7.76 | 7.76 | -0.39% | 1,840,200 |
| Jul 1, 2026 | 7.67 | 7.85 | 7.58 | 7.79 | 7.79 | 1.83% | 1,992,054 |
| Jun 30, 2026 | 7.59 | 7.72 | 7.46 | 7.65 | 7.65 | 1.32% | 1,603,286 |
| Jun 29, 2026 | 7.54 | 7.67 | 7.33 | 7.55 | 7.55 | 0.27% | 2,504,500 |
| Jun 26, 2026 | 7.63 | 7.68 | 7.45 | 7.53 | 7.53 | -2.33% | 2,581,710 |
| Jun 25, 2026 | 7.88 | 7.90 | 7.58 | 7.71 | 7.71 | -4.10% | 4,240,087 |
| Jun 24, 2026 | 8.26 | 8.35 | 7.95 | 8.04 | 8.04 | -2.78% | 2,165,700 |