Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 145.00
+2.09 (1.46%)
At close: Jan 6, 2026
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 114.02 | 128.00 | 113.25 | 126.36 | 126.36 | 11.63% | 12,627,343 |
| Dec 19, 2025 | 119.00 | 119.00 | 111.68 | 113.20 | 113.20 | -3.68% | 7,697,275 |
| Dec 18, 2025 | 121.42 | 123.55 | 117.40 | 117.52 | 117.52 | -8.17% | 10,541,840 |
| Dec 17, 2025 | 122.20 | 129.41 | 117.01 | 127.98 | 127.98 | 6.83% | 15,472,100 |
| Dec 16, 2025 | 111.00 | 121.00 | 109.15 | 119.80 | 119.80 | 7.16% | 13,483,240 |
| Dec 15, 2025 | 105.80 | 113.66 | 105.52 | 111.80 | 111.80 | 2.63% | 9,317,416 |
| Dec 12, 2025 | 108.63 | 110.75 | 105.48 | 108.93 | 108.93 | -0.06% | 8,520,062 |
| Dec 11, 2025 | 117.81 | 119.40 | 108.70 | 109.00 | 109.00 | -7.47% | 12,941,539 |
| Dec 10, 2025 | 118.83 | 119.88 | 108.48 | 117.80 | 117.80 | -2.64% | 17,696,490 |
| Dec 9, 2025 | 106.05 | 123.39 | 105.80 | 121.00 | 121.00 | 14.80% | 17,832,280 |
| Dec 8, 2025 | 105.13 | 109.38 | 104.19 | 105.40 | 105.40 | -0.55% | 10,458,290 |
| Dec 5, 2025 | 99.99 | 107.88 | 99.46 | 105.98 | 105.98 | 7.40% | 9,961,023 |
| Dec 4, 2025 | 100.83 | 101.58 | 98.33 | 98.68 | 98.68 | -2.30% | 4,719,567 |
| Dec 3, 2025 | 99.83 | 105.37 | 99.38 | 101.00 | 101.00 | 1.52% | 7,338,068 |
| Dec 2, 2025 | 101.10 | 101.31 | 98.78 | 99.49 | 99.49 | -1.50% | 4,557,256 |
| Dec 1, 2025 | 101.90 | 102.87 | 99.08 | 101.01 | 101.01 | 0.62% | 4,734,113 |
| Nov 28, 2025 | 101.48 | 102.42 | 100.01 | 100.39 | 100.39 | -1.18% | 4,315,439 |
| Nov 27, 2025 | 104.24 | 107.80 | 101.29 | 101.59 | 101.59 | -2.95% | 5,787,442 |
| Nov 26, 2025 | 102.00 | 108.68 | 100.50 | 104.68 | 104.68 | 1.77% | 6,513,814 |
| Nov 25, 2025 | 102.14 | 107.50 | 101.51 | 102.86 | 102.86 | 2.35% | 6,983,252 |
| Nov 24, 2025 | 102.80 | 104.50 | 98.90 | 100.50 | 100.10 | -1.95% | 6,421,151 |
| Nov 21, 2025 | 105.15 | 108.66 | 102.50 | 102.50 | 102.09 | -6.89% | 6,442,521 |
| Nov 20, 2025 | 114.01 | 115.50 | 109.15 | 110.08 | 109.64 | 0.98% | 7,021,342 |
| Nov 19, 2025 | 114.58 | 114.58 | 107.42 | 109.01 | 108.58 | -3.02% | 6,552,634 |
| Nov 18, 2025 | 108.08 | 118.32 | 107.00 | 112.40 | 111.95 | 2.55% | 9,055,820 |
| Nov 17, 2025 | 114.00 | 115.70 | 109.10 | 109.60 | 109.16 | -1.26% | 5,399,966 |
| Nov 14, 2025 | 110.28 | 115.75 | 109.05 | 111.00 | 110.56 | -1.77% | 7,754,694 |
| Nov 13, 2025 | 114.11 | 116.99 | 111.21 | 113.00 | 112.55 | -2.08% | 8,793,069 |
| Nov 12, 2025 | 105.60 | 116.66 | 105.00 | 115.40 | 114.94 | 7.83% | 15,252,580 |
| Nov 11, 2025 | 116.97 | 117.00 | 104.00 | 107.02 | 106.59 | -7.15% | 14,894,720 |
| Nov 10, 2025 | 115.44 | 116.98 | 109.90 | 115.26 | 114.80 | 0.58% | 11,451,320 |
| Nov 7, 2025 | 116.02 | 118.00 | 112.50 | 114.60 | 114.14 | -3.34% | 9,568,123 |
| Nov 6, 2025 | 118.23 | 121.00 | 113.09 | 118.56 | 118.09 | -1.60% | 14,672,710 |
| Nov 5, 2025 | 112.02 | 122.00 | 112.02 | 120.49 | 120.01 | 0.83% | 14,203,060 |
| Nov 4, 2025 | 118.33 | 121.00 | 114.58 | 119.50 | 119.02 | 1.38% | 16,351,740 |
| Nov 3, 2025 | 117.00 | 119.96 | 114.54 | 117.87 | 117.40 | -4.17% | 16,062,760 |
| Oct 31, 2025 | 134.07 | 134.07 | 120.83 | 123.00 | 122.51 | -10.68% | 20,802,720 |
| Oct 30, 2025 | 125.00 | 137.70 | 122.50 | 137.70 | 137.15 | 5.50% | 17,166,240 |
| Oct 29, 2025 | 120.00 | 132.50 | 118.30 | 130.52 | 130.00 | 12.03% | 17,040,910 |
| Oct 28, 2025 | 108.79 | 118.18 | 107.69 | 116.50 | 116.04 | 4.95% | 16,435,640 |
| Oct 27, 2025 | 98.40 | 114.80 | 98.01 | 111.00 | 110.56 | 14.70% | 17,063,290 |