Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 182.33
-9.22 (-4.81%)
At close: Mar 12, 2026
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 190.26 | 194.36 | 180.00 | 182.33 | 182.33 | -4.81% | 3,394,567 |
| Mar 11, 2026 | 195.00 | 201.57 | 190.08 | 191.55 | 191.55 | -1.70% | 2,573,402 |
| Mar 10, 2026 | 188.07 | 196.88 | 188.07 | 194.87 | 194.87 | 4.60% | 3,101,957 |
| Mar 9, 2026 | 186.00 | 190.18 | 171.11 | 186.30 | 186.30 | -2.82% | 3,906,411 |
| Mar 6, 2026 | 190.38 | 198.13 | 185.00 | 191.70 | 191.70 | 0.70% | 3,048,655 |
| Mar 5, 2026 | 194.00 | 195.00 | 188.00 | 190.36 | 190.36 | -0.61% | 2,995,388 |
| Mar 4, 2026 | 185.95 | 194.88 | 184.28 | 191.52 | 191.52 | -0.69% | 3,263,732 |
| Mar 3, 2026 | 194.34 | 198.51 | 188.35 | 192.85 | 192.85 | 0.41% | 4,433,451 |
| Mar 2, 2026 | 191.61 | 198.99 | 191.00 | 192.06 | 192.06 | -2.92% | 3,675,041 |
| Feb 27, 2026 | 202.41 | 206.03 | 195.51 | 197.83 | 197.83 | -5.30% | 4,877,803 |
| Feb 26, 2026 | 207.78 | 216.00 | 204.00 | 208.90 | 208.90 | -1.69% | 5,418,915 |
| Feb 25, 2026 | 190.00 | 219.95 | 180.20 | 212.50 | 212.50 | 11.75% | 6,150,899 |
| Feb 24, 2026 | 181.53 | 191.80 | 180.01 | 190.16 | 190.16 | 5.90% | 3,531,778 |
| Feb 13, 2026 | 180.54 | 188.58 | 178.90 | 179.57 | 179.57 | -1.69% | 2,649,166 |
| Feb 12, 2026 | 176.00 | 187.50 | 174.01 | 182.66 | 182.66 | 3.19% | 3,816,015 |
| Feb 11, 2026 | 180.16 | 180.50 | 168.12 | 177.01 | 177.01 | -1.66% | 4,530,034 |
| Feb 10, 2026 | 175.89 | 182.88 | 174.31 | 180.00 | 180.00 | 3.37% | 3,402,587 |
| Feb 9, 2026 | 168.88 | 179.55 | 167.50 | 174.14 | 174.14 | 4.87% | 4,615,249 |
| Feb 6, 2026 | 168.62 | 171.50 | 160.81 | 166.06 | 166.06 | -3.71% | 3,548,286 |
| Feb 5, 2026 | 172.00 | 177.00 | 169.08 | 172.45 | 172.45 | -0.52% | 2,546,620 |
| Feb 4, 2026 | 174.01 | 175.49 | 165.60 | 173.35 | 173.35 | -1.25% | 3,019,699 |
| Feb 3, 2026 | 173.00 | 177.44 | 164.50 | 175.54 | 175.54 | 2.99% | 4,901,214 |
| Feb 2, 2026 | 177.02 | 183.39 | 170.30 | 170.45 | 170.45 | -5.56% | 3,673,352 |
| Jan 30, 2026 | 173.50 | 183.33 | 172.00 | 180.49 | 180.49 | 3.14% | 5,096,895 |
| Jan 29, 2026 | 177.10 | 192.20 | 175.00 | 175.00 | 175.00 | -1.39% | 5,750,523 |
| Jan 28, 2026 | 180.17 | 181.57 | 174.58 | 177.47 | 177.47 | -2.77% | 3,450,646 |
| Jan 27, 2026 | 176.58 | 184.55 | 173.00 | 182.53 | 182.53 | 1.89% | 4,949,847 |
| Jan 26, 2026 | 163.10 | 182.14 | 160.97 | 179.15 | 179.15 | 10.21% | 6,664,941 |
| Jan 23, 2026 | 173.00 | 173.43 | 159.50 | 162.55 | 162.55 | -5.74% | 5,882,342 |
| Jan 22, 2026 | 169.01 | 177.77 | 167.00 | 172.45 | 172.45 | 2.04% | 5,727,517 |
| Jan 21, 2026 | 155.00 | 173.49 | 153.73 | 169.00 | 169.00 | 9.23% | 8,573,434 |
| Jan 20, 2026 | 156.88 | 157.98 | 152.69 | 154.72 | 154.72 | -1.67% | 4,481,308 |
| Jan 19, 2026 | 155.43 | 158.77 | 152.14 | 157.35 | 157.35 | -0.34% | 3,985,542 |
| Jan 16, 2026 | 161.21 | 162.96 | 155.54 | 157.89 | 157.89 | -1.56% | 5,756,829 |
| Jan 15, 2026 | 160.47 | 164.80 | 154.25 | 160.40 | 160.40 | -0.59% | 5,907,151 |
| Jan 14, 2026 | 148.02 | 162.88 | 147.31 | 161.36 | 161.36 | 10.29% | 9,025,680 |
| Jan 13, 2026 | 150.06 | 152.60 | 146.00 | 146.30 | 146.30 | -4.38% | 5,498,219 |
| Jan 12, 2026 | 148.48 | 155.80 | 136.85 | 153.00 | 153.00 | 3.00% | 9,807,397 |
| Jan 9, 2026 | 149.59 | 156.90 | 143.34 | 148.55 | 148.55 | -0.56% | 7,500,519 |
| Jan 8, 2026 | 145.68 | 154.68 | 143.20 | 149.38 | 149.38 | 1.86% | 8,014,439 |
| Jan 7, 2026 | 136.97 | 153.58 | 136.36 | 146.65 | 146.65 | 1.14% | 9,159,238 |
| Jan 6, 2026 | 145.99 | 150.65 | 141.00 | 145.00 | 145.00 | 1.46% | 9,580,879 |
| Jan 5, 2026 | 142.00 | 144.99 | 136.01 | 142.91 | 142.91 | 2.74% | 7,701,995 |
| Dec 31, 2025 | 142.65 | 144.01 | 136.00 | 139.10 | 139.10 | -3.67% | 8,764,494 |
| Dec 30, 2025 | 142.52 | 148.30 | 141.28 | 144.40 | 144.40 | -0.82% | 7,294,932 |
| Dec 29, 2025 | 140.98 | 153.00 | 140.10 | 145.60 | 145.60 | 3.93% | 11,322,910 |
| Dec 26, 2025 | 139.00 | 145.90 | 135.30 | 140.09 | 140.09 | -0.12% | 9,940,502 |
| Dec 25, 2025 | 138.37 | 142.00 | 136.76 | 140.26 | 140.26 | 1.62% | 9,031,314 |
| Dec 24, 2025 | 142.02 | 144.18 | 135.00 | 138.02 | 138.02 | -2.37% | 12,275,270 |
| Dec 23, 2025 | 126.51 | 145.88 | 124.69 | 141.37 | 141.37 | 11.88% | 15,334,490 |