Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 193.90
+0.94 (0.49%)
Apr 1, 2026, 4:00 PM EDT
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 198.31 | 198.50 | 190.36 | 193.90 | 193.90 | 0.49% | 2,910,150 |
| Mar 31, 2026 | 192.70 | 197.00 | 187.60 | 192.96 | 192.96 | -0.06% | 4,200,973 |
| Mar 30, 2026 | 180.00 | 196.00 | 179.00 | 193.08 | 193.08 | 6.37% | 4,626,441 |
| Mar 27, 2026 | 176.19 | 186.71 | 172.17 | 181.52 | 181.52 | 0.23% | 2,895,266 |
| Mar 26, 2026 | 181.51 | 184.97 | 179.23 | 181.11 | 181.11 | -0.63% | 2,200,070 |
| Mar 25, 2026 | 174.63 | 182.98 | 174.63 | 182.26 | 182.26 | 4.98% | 2,702,246 |
| Mar 24, 2026 | 170.14 | 174.99 | 167.01 | 173.62 | 173.62 | 4.57% | 2,476,570 |
| Mar 23, 2026 | 173.87 | 178.00 | 165.08 | 166.03 | 166.03 | -6.51% | 2,807,966 |
| Mar 20, 2026 | 182.41 | 185.00 | 175.68 | 177.59 | 177.59 | -1.33% | 3,984,745 |
| Mar 19, 2026 | 183.20 | 185.99 | 178.10 | 179.98 | 179.98 | -4.00% | 2,444,475 |
| Mar 18, 2026 | 185.13 | 189.60 | 184.17 | 187.47 | 187.47 | 1.78% | 2,523,072 |
| Mar 17, 2026 | 193.51 | 198.51 | 183.65 | 184.20 | 184.20 | -4.81% | 3,110,514 |
| Mar 16, 2026 | 182.80 | 195.98 | 179.00 | 193.50 | 193.50 | 7.02% | 3,996,114 |
| Mar 13, 2026 | 180.79 | 184.42 | 178.22 | 180.80 | 180.80 | -0.84% | 2,452,132 |
| 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 |