Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 70.55
+6.18 (9.60%)
At close: Sep 5, 2025
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.80 | 72.65 | 64.44 | 70.55 | - | 9.60% | 9,777,402 |
| Sep 4, 2025 | 74.53 | 75.99 | 63.21 | 64.37 | - | -13.40% | 10,624,895 |
| Sep 3, 2025 | 73.51 | 75.88 | 71.68 | 74.33 | - | 1.84% | 5,659,300 |
| Sep 2, 2025 | 78.39 | 79.58 | 71.16 | 72.99 | - | -6.42% | 10,203,511 |
| Sep 1, 2025 | 74.22 | 80.00 | 72.00 | 78.00 | - | 3.45% | 8,653,484 |
| Aug 29, 2025 | 76.00 | 76.39 | 73.38 | 75.40 | - | -2.18% | 6,806,839 |
| Aug 28, 2025 | 71.71 | 77.98 | 69.96 | 77.08 | - | 8.66% | 10,710,676 |
| Aug 27, 2025 | 74.58 | 75.82 | 70.69 | 70.94 | - | -5.80% | 9,274,245 |
| Aug 26, 2025 | 73.02 | 77.09 | 72.07 | 75.31 | - | 2.74% | 9,000,605 |
| Aug 25, 2025 | 70.30 | 75.68 | 70.00 | 73.30 | - | 7.70% | 14,495,125 |
| Aug 22, 2025 | 57.16 | 68.06 | 56.99 | 68.06 | - | 19.99% | 13,004,049 |
| Aug 21, 2025 | 60.88 | 61.00 | 56.36 | 56.72 | - | -4.33% | 8,085,477 |
| Aug 20, 2025 | 59.52 | 59.85 | 57.70 | 59.29 | - | -1.72% | 6,073,956 |
| Aug 19, 2025 | 61.18 | 63.11 | 59.99 | 60.33 | - | -4.69% | 6,346,757 |
| Aug 18, 2025 | 63.85 | 63.90 | 59.65 | 63.30 | - | 0.92% | 8,135,291 |
| Aug 15, 2025 | 58.72 | 63.35 | 58.47 | 62.72 | - | 6.40% | 6,506,453 |
| Aug 14, 2025 | 58.40 | 60.72 | 57.87 | 58.95 | - | -1.19% | 7,351,535 |
| Aug 13, 2025 | 55.87 | 60.52 | 54.86 | 59.66 | - | 7.09% | 9,975,632 |
| Aug 12, 2025 | 55.31 | 56.66 | 53.71 | 55.71 | - | 0.65% | 6,486,789 |
| Aug 11, 2025 | 53.43 | 56.50 | 52.20 | 55.35 | - | 5.37% | 9,076,746 |
| Aug 8, 2025 | 51.21 | 53.96 | 51.21 | 52.53 | - | 1.53% | 5,887,929 |
| Aug 7, 2025 | 51.54 | 52.25 | 49.85 | 51.74 | - | -0.48% | 6,399,054 |
| Aug 6, 2025 | 51.49 | 53.13 | 51.31 | 51.99 | - | 0.13% | 5,125,928 |
| Aug 5, 2025 | 52.18 | 52.90 | 50.47 | 51.92 | - | 0.10% | 6,438,770 |
| Aug 4, 2025 | 50.87 | 52.37 | 50.61 | 51.87 | - | 0.52% | 5,244,887 |
| Aug 1, 2025 | 52.03 | 53.31 | 51.33 | 51.60 | - | -2.11% | 7,608,021 |
| Jul 31, 2025 | 54.54 | 57.50 | 51.81 | 52.71 | - | -1.38% | 13,147,467 |
| Jul 30, 2025 | 54.52 | 55.55 | 52.83 | 53.45 | - | -2.82% | 8,236,100 |
| Jul 29, 2025 | 55.63 | 56.10 | 53.39 | 55.00 | - | - | 10,909,305 |
| Jul 28, 2025 | 48.84 | 57.74 | 48.47 | 55.00 | - | 12.61% | 13,246,063 |
| Jul 25, 2025 | 46.60 | 50.07 | 46.34 | 48.84 | - | 4.58% | 8,467,717 |
| Jul 24, 2025 | 47.70 | 49.55 | 45.92 | 46.70 | - | -2.01% | 9,931,545 |
| Jul 23, 2025 | 44.53 | 48.50 | 43.66 | 47.66 | - | 4.98% | 13,089,379 |
| Jul 22, 2025 | 45.00 | 46.99 | 44.21 | 45.40 | - | 0.89% | 10,601,658 |
| Jul 21, 2025 | 44.52 | 45.60 | 43.10 | 45.00 | - | 0.04% | 11,427,858 |
| Jul 18, 2025 | 44.32 | 47.47 | 43.44 | 44.98 | - | 2.51% | 15,058,048 |
| Jul 17, 2025 | 40.00 | 44.48 | 39.56 | 43.88 | - | 9.37% | 15,580,605 |
| Jul 16, 2025 | 40.83 | 41.69 | 39.86 | 40.12 | - | -1.84% | 9,245,442 |
| Jul 15, 2025 | 36.50 | 41.90 | 36.18 | 40.87 | - | 11.61% | 16,327,438 |
| Jul 14, 2025 | 34.40 | 37.10 | 34.28 | 36.62 | - | 6.24% | 8,790,670 |
| Jul 11, 2025 | 34.57 | 34.77 | 33.76 | 34.47 | - | -0.86% | 5,683,057 |
| Jul 10, 2025 | 36.00 | 37.45 | 34.30 | 34.77 | - | -3.15% | 9,174,290 |
| Jul 9, 2025 | 36.41 | 36.56 | 35.41 | 35.90 | - | -0.58% | 5,770,869 |
| Jul 8, 2025 | 34.68 | 36.46 | 34.56 | 36.11 | - | 3.76% | 7,811,611 |
| Jul 7, 2025 | 34.00 | 36.30 | 34.00 | 34.80 | - | - | 7,316,541 |
| Jul 4, 2025 | 35.61 | 37.98 | 34.66 | 34.80 | - | -1.30% | 14,526,614 |
| Jul 3, 2025 | 34.13 | 35.55 | 34.13 | 35.26 | - | 2.98% | 6,008,710 |
| Jul 2, 2025 | 35.75 | 35.94 | 34.02 | 34.24 | - | -4.22% | 6,388,406 |
| Jul 1, 2025 | 35.90 | 35.90 | 35.16 | 35.75 | - | -0.58% | 6,293,141 |
| Jun 30, 2025 | 34.11 | 36.80 | 33.21 | 35.96 | - | 7.31% | 12,618,200 |