Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 123.78
-13.92 (-10.11%)
Last updated: Oct 31, 2025, 1:09 PM CST
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 134.07 | 134.07 | 120.83 | 123.00 | 123.00 | -10.68% | 20,802,727 |
| Oct 30, 2025 | 125.00 | 137.70 | 122.50 | 137.70 | 137.70 | 5.50% | 17,166,241 |
| Oct 29, 2025 | 120.00 | 132.50 | 118.30 | 130.52 | 130.52 | 12.03% | 17,040,911 |
| Oct 28, 2025 | 108.79 | 118.18 | 107.69 | 116.50 | 116.50 | 4.95% | 16,435,642 |
| Oct 27, 2025 | 98.40 | 114.80 | 98.01 | 111.00 | 111.00 | 14.70% | 17,063,293 |
| Oct 24, 2025 | 92.52 | 102.88 | 89.00 | 96.77 | 96.77 | 2.72% | 18,756,228 |
| 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% | 17,195,024 |
| Oct 21, 2025 | 79.89 | 80.40 | 75.00 | 78.60 | 78.60 | 4.58% | 12,317,987 |
| Oct 20, 2025 | 70.50 | 75.50 | 68.20 | 75.16 | 75.16 | 8.72% | 10,556,304 |
| 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% | 12,201,518 |
| 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% | 13,311,347 |
| Sep 11, 2025 | 71.65 | 85.45 | 71.65 | 85.45 | 85.45 | 20.00% | 11,969,534 |
| 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 |
| Sep 4, 2025 | 74.53 | 75.99 | 63.21 | 64.37 | 64.37 | -13.40% | 10,624,895 |
| Sep 3, 2025 | 73.51 | 75.88 | 71.68 | 74.33 | 74.33 | 1.84% | 5,659,300 |
| Sep 2, 2025 | 78.39 | 79.58 | 71.16 | 72.99 | 72.99 | -6.42% | 10,203,511 |
| Sep 1, 2025 | 74.22 | 80.00 | 72.00 | 78.00 | 78.00 | 3.45% | 8,653,484 |
| Aug 29, 2025 | 76.00 | 76.39 | 73.38 | 75.40 | 75.40 | -2.18% | 6,806,839 |
| Aug 28, 2025 | 71.71 | 77.98 | 69.96 | 77.08 | 77.08 | 8.66% | 10,710,676 |
| Aug 27, 2025 | 74.58 | 75.82 | 70.69 | 70.94 | 70.94 | -5.80% | 9,274,245 |
| Aug 26, 2025 | 73.02 | 77.09 | 72.07 | 75.31 | 75.31 | 2.74% | 9,000,605 |
| Aug 25, 2025 | 70.30 | 75.68 | 70.00 | 73.30 | 73.30 | 7.70% | 14,495,125 |
| Aug 22, 2025 | 57.16 | 68.06 | 56.99 | 68.06 | 68.06 | 19.99% | 13,004,049 |
| Aug 21, 2025 | 60.88 | 61.00 | 56.36 | 56.72 | 56.72 | -4.33% | 8,085,477 |
| Aug 20, 2025 | 59.52 | 59.85 | 57.70 | 59.29 | 59.29 | -1.72% | 6,073,956 |
| Aug 19, 2025 | 61.18 | 63.11 | 59.99 | 60.33 | 60.33 | -4.69% | 6,346,757 |
| Aug 18, 2025 | 63.85 | 63.90 | 59.65 | 63.30 | 63.30 | 0.92% | 8,135,291 |
| Aug 15, 2025 | 58.72 | 63.35 | 58.47 | 62.72 | 62.72 | 6.40% | 6,506,453 |