Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 102.50
-7.58 (-6.89%)
At close: Nov 21, 2025
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 105.15 | 108.66 | 102.50 | 102.50 | 102.50 | -6.89% | 6,442,521 |
| Nov 20, 2025 | 114.01 | 115.50 | 109.15 | 110.08 | 110.08 | 0.98% | 7,021,342 |
| Nov 19, 2025 | 114.58 | 114.58 | 107.42 | 109.01 | 109.01 | -3.02% | 6,552,634 |
| Nov 18, 2025 | 108.08 | 118.32 | 107.00 | 112.40 | 112.40 | 2.55% | 9,055,820 |
| Nov 17, 2025 | 114.00 | 115.70 | 109.10 | 109.60 | 109.60 | -1.26% | 5,399,966 |
| Nov 14, 2025 | 110.28 | 115.75 | 109.05 | 111.00 | 111.00 | -1.77% | 7,754,694 |
| Nov 13, 2025 | 114.11 | 116.99 | 111.21 | 113.00 | 113.00 | -2.08% | 8,793,069 |
| Nov 12, 2025 | 105.60 | 116.66 | 105.00 | 115.40 | 115.40 | 7.83% | 15,252,580 |
| Nov 11, 2025 | 116.97 | 117.00 | 104.00 | 107.02 | 107.02 | -7.15% | 14,894,720 |
| Nov 10, 2025 | 115.44 | 116.98 | 109.90 | 115.26 | 115.26 | 0.58% | 11,451,320 |
| Nov 7, 2025 | 116.02 | 118.00 | 112.50 | 114.60 | 114.60 | -3.34% | 9,568,123 |
| Nov 6, 2025 | 118.23 | 121.00 | 113.09 | 118.56 | 118.56 | -1.60% | 14,672,710 |
| Nov 5, 2025 | 112.02 | 122.00 | 112.02 | 120.49 | 120.49 | 0.83% | 14,203,060 |
| Nov 4, 2025 | 118.33 | 121.00 | 114.58 | 119.50 | 119.50 | 1.38% | 16,351,740 |
| Nov 3, 2025 | 117.00 | 119.96 | 114.54 | 117.87 | 117.87 | -4.17% | 16,062,760 |
| Oct 31, 2025 | 134.07 | 134.07 | 120.83 | 123.00 | 123.00 | -10.68% | 20,802,720 |
| Oct 30, 2025 | 125.00 | 137.70 | 122.50 | 137.70 | 137.70 | 5.50% | 17,166,240 |
| Oct 29, 2025 | 120.00 | 132.50 | 118.30 | 130.52 | 130.52 | 12.03% | 17,040,910 |
| Oct 28, 2025 | 108.79 | 118.18 | 107.69 | 116.50 | 116.50 | 4.95% | 16,435,640 |
| Oct 27, 2025 | 98.40 | 114.80 | 98.01 | 111.00 | 111.00 | 14.70% | 17,063,290 |
| Oct 24, 2025 | 92.52 | 102.88 | 89.00 | 96.77 | 96.77 | 2.72% | 18,756,220 |
| Oct 23, 2025 | 86.66 | 95.80 | 85.50 | 94.21 | 94.21 | 8.04% | 16,592,500 |
| Oct 22, 2025 | 79.76 | 91.00 | 78.60 | 87.20 | 87.20 | 10.94% | 17,195,020 |
| Oct 21, 2025 | 79.89 | 80.40 | 75.00 | 78.60 | 78.60 | 4.58% | 12,317,980 |
| Oct 20, 2025 | 70.50 | 75.50 | 68.20 | 75.16 | 75.16 | 8.72% | 10,556,300 |
| Oct 17, 2025 | 71.12 | 71.80 | 68.00 | 69.13 | 69.13 | -3.19% | 5,507,900 |
| Oct 16, 2025 | 72.27 | 73.80 | 70.98 | 71.41 | 71.41 | -1.65% | 8,376,339 |
| Oct 15, 2025 | 66.00 | 75.00 | 64.63 | 72.61 | 72.61 | 11.71% | 12,201,510 |
| Oct 14, 2025 | 68.08 | 68.97 | 64.79 | 65.00 | 65.00 | -3.42% | 5,039,582 |
| Oct 13, 2025 | 65.08 | 68.10 | 64.50 | 67.30 | 67.30 | -1.72% | 4,430,356 |
| Oct 10, 2025 | 70.50 | 71.39 | 68.00 | 68.48 | 68.48 | -3.35% | 5,316,242 |
| Oct 9, 2025 | 71.69 | 72.58 | 70.68 | 70.85 | 70.85 | -1.17% | 4,780,562 |
| Sep 30, 2025 | 73.94 | 74.03 | 71.20 | 71.69 | 71.69 | -3.04% | 5,793,489 |
| Sep 29, 2025 | 70.68 | 75.59 | 70.68 | 73.94 | 73.94 | 3.02% | 7,638,975 |
| Sep 26, 2025 | 78.00 | 79.05 | 71.50 | 71.77 | 71.77 | -8.57% | 9,311,378 |
| Sep 25, 2025 | 80.49 | 80.88 | 76.80 | 78.50 | 78.50 | -2.61% | 6,153,243 |
| Sep 24, 2025 | 79.71 | 81.50 | 76.85 | 80.60 | 80.60 | -0.25% | 5,473,549 |
| Sep 23, 2025 | 87.01 | 88.85 | 78.05 | 80.80 | 80.80 | -2.97% | 9,369,543 |
| Sep 22, 2025 | 82.63 | 83.52 | 79.80 | 83.27 | 83.27 | 0.87% | 6,929,531 |
| Sep 19, 2025 | 84.55 | 85.43 | 82.03 | 82.55 | 82.55 | -1.05% | 4,138,200 |
| Sep 18, 2025 | 84.94 | 86.48 | 82.00 | 83.43 | 83.43 | -2.28% | 7,965,135 |
| Sep 17, 2025 | 86.01 | 86.90 | 83.09 | 85.38 | 85.38 | -1.27% | 6,700,597 |
| Sep 16, 2025 | 87.84 | 91.00 | 84.54 | 86.48 | 86.48 | -1.09% | 9,649,780 |
| Sep 15, 2025 | 87.73 | 89.38 | 85.75 | 87.43 | 87.43 | -2.38% | 8,932,664 |
| Sep 12, 2025 | 87.28 | 93.00 | 82.26 | 89.56 | 89.56 | 4.81% | 13,311,340 |
| Sep 11, 2025 | 71.65 | 85.45 | 71.65 | 85.45 | 85.45 | 20.00% | 11,969,530 |
| Sep 10, 2025 | 67.98 | 72.98 | 67.36 | 71.21 | 71.21 | 7.83% | 8,246,697 |
| Sep 9, 2025 | 67.90 | 68.26 | 65.33 | 66.04 | 66.04 | -3.28% | 5,067,014 |
| Sep 8, 2025 | 70.56 | 70.60 | 67.00 | 68.28 | 68.28 | -3.22% | 5,126,870 |
| Sep 5, 2025 | 64.80 | 72.65 | 64.44 | 70.55 | 70.55 | 9.60% | 9,777,402 |