Guangdong Deerma Technology Co., Ltd. (SHE:301332)
China · Delayed Price · Currency is CNY 7.69
-0.07 (-0.90%)
At close: Jul 21, 2026
SHE:301332 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 8.15 | 8.36 | 8.13 | 8.27 | 8.27 | 1.10% | 2,136,600 |
| Jun 22, 2026 | 8.25 | 8.26 | 8.01 | 8.18 | 8.18 | -0.61% | 2,279,000 |
| Jun 18, 2026 | 8.17 | 8.25 | 8.08 | 8.23 | 8.23 | 0.37% | 1,635,655 |
| Jun 17, 2026 | 8.30 | 8.35 | 8.14 | 8.20 | 8.20 | -1.68% | 2,224,955 |
| Jun 16, 2026 | 8.47 | 8.50 | 8.29 | 8.34 | 8.34 | -1.77% | 2,489,495 |
| Jun 15, 2026 | 8.55 | 8.64 | 8.43 | 8.49 | 8.49 | -0.24% | 2,287,355 |
| Jun 12, 2026 | 8.58 | 8.63 | 8.43 | 8.51 | 8.51 | -0.35% | 2,617,900 |
| Jun 11, 2026 | 8.66 | 8.88 | 8.49 | 8.54 | 8.54 | -2.40% | 2,457,520 |
| Jun 10, 2026 | 8.69 | 9.16 | 8.62 | 8.75 | 8.75 | 0.23% | 4,496,682 |
| Jun 9, 2026 | 8.41 | 8.78 | 8.30 | 8.73 | 8.73 | 3.80% | 4,682,215 |
| Jun 8, 2026 | 8.20 | 8.63 | 8.18 | 8.41 | 8.41 | 0.72% | 3,941,500 |
| Jun 5, 2026 | 8.24 | 8.43 | 8.16 | 8.35 | 8.35 | 1.95% | 2,236,545 |
| Jun 4, 2026 | 8.49 | 8.52 | 8.23 | 8.34 | 8.19 | -1.65% | 2,280,482 |
| Jun 3, 2026 | 8.69 | 8.69 | 8.45 | 8.48 | 8.33 | -1.97% | 2,349,475 |
| Jun 2, 2026 | 8.82 | 8.84 | 8.61 | 8.65 | 8.49 | -1.93% | 2,265,557 |
| Jun 1, 2026 | 8.69 | 8.85 | 8.63 | 8.82 | 8.66 | 1.38% | 2,299,369 |
| May 29, 2026 | 8.96 | 8.96 | 8.65 | 8.70 | 8.54 | -1.92% | 3,322,841 |
| May 28, 2026 | 8.62 | 9.03 | 8.56 | 8.87 | 8.71 | 2.90% | 4,394,947 |
| May 27, 2026 | 8.72 | 8.78 | 8.55 | 8.62 | 8.46 | -1.49% | 2,866,150 |
| May 26, 2026 | 8.94 | 8.94 | 8.60 | 8.75 | 8.59 | -1.46% | 3,175,238 |
| May 25, 2026 | 9.05 | 9.06 | 8.80 | 8.88 | 8.72 | -1.55% | 2,463,025 |
| May 22, 2026 | 9.04 | 9.09 | 8.91 | 9.02 | 8.86 | 1.12% | 2,332,325 |
| May 21, 2026 | 9.14 | 9.28 | 8.92 | 8.92 | 8.76 | -2.41% | 2,820,825 |
| May 20, 2026 | 9.32 | 9.32 | 9.09 | 9.14 | 8.98 | -1.93% | 2,766,902 |
| May 19, 2026 | 9.24 | 9.37 | 9.22 | 9.32 | 9.15 | 1.08% | 2,615,602 |
| May 18, 2026 | 9.21 | 9.26 | 9.08 | 9.22 | 9.05 | -0.32% | 2,846,855 |
| May 15, 2026 | 9.26 | 9.43 | 9.22 | 9.25 | 9.08 | -0.75% | 3,176,500 |
| May 14, 2026 | 9.52 | 9.58 | 9.24 | 9.32 | 9.15 | -1.89% | 3,970,528 |
| May 13, 2026 | 9.63 | 9.64 | 9.46 | 9.50 | 9.33 | - | 3,052,843 |
| May 12, 2026 | 9.77 | 9.77 | 9.47 | 9.50 | 9.33 | -2.16% | 4,725,525 |
| May 11, 2026 | 9.79 | 10.00 | 9.63 | 9.71 | 9.54 | -1.32% | 7,362,467 |