Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 108.93
-0.07 (-0.06%)
At close: Dec 12, 2025
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 108.63 | 110.75 | 105.48 | 108.93 | 108.93 | -0.06% | 8,520,062 |
| Dec 11, 2025 | 117.81 | 119.40 | 108.70 | 109.00 | 109.00 | -7.47% | 12,941,539 |
| Dec 10, 2025 | 118.83 | 119.88 | 108.48 | 117.80 | 117.80 | -2.64% | 17,696,490 |
| Dec 9, 2025 | 106.05 | 123.39 | 105.80 | 121.00 | 121.00 | 14.80% | 17,832,280 |
| Dec 8, 2025 | 105.13 | 109.38 | 104.19 | 105.40 | 105.40 | -0.55% | 10,458,290 |
| Dec 5, 2025 | 99.99 | 107.88 | 99.46 | 105.98 | 105.98 | 7.40% | 9,961,023 |
| Dec 4, 2025 | 100.83 | 101.58 | 98.33 | 98.68 | 98.68 | -2.30% | 4,719,567 |
| Dec 3, 2025 | 99.83 | 105.37 | 99.38 | 101.00 | 101.00 | 1.52% | 7,338,068 |
| Dec 2, 2025 | 101.10 | 101.31 | 98.78 | 99.49 | 99.49 | -1.50% | 4,557,256 |
| Dec 1, 2025 | 101.90 | 102.87 | 99.08 | 101.01 | 101.01 | 0.62% | 4,734,113 |
| Nov 28, 2025 | 101.48 | 102.42 | 100.01 | 100.39 | 100.39 | -1.18% | 4,315,439 |
| Nov 27, 2025 | 104.24 | 107.80 | 101.29 | 101.59 | 101.59 | -2.95% | 5,787,442 |
| Nov 26, 2025 | 102.00 | 108.68 | 100.50 | 104.68 | 104.68 | 1.77% | 6,513,814 |
| Nov 25, 2025 | 102.14 | 107.50 | 101.51 | 102.86 | 102.86 | 2.35% | 6,983,252 |
| Nov 24, 2025 | 102.80 | 104.50 | 98.90 | 100.50 | 100.10 | -1.95% | 6,421,151 |
| Nov 21, 2025 | 105.15 | 108.66 | 102.50 | 102.50 | 102.09 | -6.89% | 6,442,521 |
| Nov 20, 2025 | 114.01 | 115.50 | 109.15 | 110.08 | 109.64 | 0.98% | 7,021,342 |
| Nov 19, 2025 | 114.58 | 114.58 | 107.42 | 109.01 | 108.58 | -3.02% | 6,552,634 |
| Nov 18, 2025 | 108.08 | 118.32 | 107.00 | 112.40 | 111.95 | 2.55% | 9,055,820 |
| Nov 17, 2025 | 114.00 | 115.70 | 109.10 | 109.60 | 109.16 | -1.26% | 5,399,966 |
| Nov 14, 2025 | 110.28 | 115.75 | 109.05 | 111.00 | 110.56 | -1.77% | 7,754,694 |
| Nov 13, 2025 | 114.11 | 116.99 | 111.21 | 113.00 | 112.55 | -2.08% | 8,793,069 |
| Nov 12, 2025 | 105.60 | 116.66 | 105.00 | 115.40 | 114.94 | 7.83% | 15,252,580 |
| Nov 11, 2025 | 116.97 | 117.00 | 104.00 | 107.02 | 106.59 | -7.15% | 14,894,720 |
| Nov 10, 2025 | 115.44 | 116.98 | 109.90 | 115.26 | 114.80 | 0.58% | 11,451,320 |
| Nov 7, 2025 | 116.02 | 118.00 | 112.50 | 114.60 | 114.14 | -3.34% | 9,568,123 |
| Nov 6, 2025 | 118.23 | 121.00 | 113.09 | 118.56 | 118.09 | -1.60% | 14,672,710 |
| Nov 5, 2025 | 112.02 | 122.00 | 112.02 | 120.49 | 120.01 | 0.83% | 14,203,060 |
| Nov 4, 2025 | 118.33 | 121.00 | 114.58 | 119.50 | 119.02 | 1.38% | 16,351,740 |
| Nov 3, 2025 | 117.00 | 119.96 | 114.54 | 117.87 | 117.40 | -4.17% | 16,062,760 |
| Oct 31, 2025 | 134.07 | 134.07 | 120.83 | 123.00 | 122.51 | -10.68% | 20,802,720 |
| Oct 30, 2025 | 125.00 | 137.70 | 122.50 | 137.70 | 137.15 | 5.50% | 17,166,240 |
| Oct 29, 2025 | 120.00 | 132.50 | 118.30 | 130.52 | 130.00 | 12.03% | 17,040,910 |
| Oct 28, 2025 | 108.79 | 118.18 | 107.69 | 116.50 | 116.04 | 4.95% | 16,435,640 |
| Oct 27, 2025 | 98.40 | 114.80 | 98.01 | 111.00 | 110.56 | 14.70% | 17,063,290 |
| Oct 24, 2025 | 92.52 | 102.88 | 89.00 | 96.77 | 96.38 | 2.72% | 18,756,220 |
| Oct 23, 2025 | 86.66 | 95.80 | 85.50 | 94.21 | 93.84 | 8.04% | 16,592,500 |
| Oct 22, 2025 | 79.76 | 91.00 | 78.60 | 87.20 | 86.85 | 10.94% | 17,195,020 |
| Oct 21, 2025 | 79.89 | 80.40 | 75.00 | 78.60 | 78.29 | 4.58% | 12,317,980 |
| Oct 20, 2025 | 70.50 | 75.50 | 68.20 | 75.16 | 74.86 | 8.72% | 10,556,300 |
| Oct 17, 2025 | 71.12 | 71.80 | 68.00 | 69.13 | 68.85 | -3.19% | 5,507,900 |
| Oct 16, 2025 | 72.27 | 73.80 | 70.98 | 71.41 | 71.13 | -1.65% | 8,376,339 |
| Oct 15, 2025 | 66.00 | 75.00 | 64.63 | 72.61 | 72.32 | 11.71% | 12,201,510 |
| Oct 14, 2025 | 68.08 | 68.97 | 64.79 | 65.00 | 64.74 | -3.42% | 5,039,582 |
| Oct 13, 2025 | 65.08 | 68.10 | 64.50 | 67.30 | 67.03 | -1.72% | 4,430,356 |
| Oct 10, 2025 | 70.50 | 71.39 | 68.00 | 68.48 | 68.21 | -3.35% | 5,316,242 |
| Oct 9, 2025 | 71.69 | 72.58 | 70.68 | 70.85 | 70.57 | -1.17% | 4,780,562 |
| Sep 30, 2025 | 73.94 | 74.03 | 71.20 | 71.69 | 71.40 | -3.04% | 5,793,489 |
| Sep 29, 2025 | 70.68 | 75.59 | 70.68 | 73.94 | 73.65 | 3.02% | 7,638,975 |
| Sep 26, 2025 | 78.00 | 79.05 | 71.50 | 71.77 | 71.48 | -8.57% | 9,311,378 |