Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 236.77
-1.20 (-0.50%)
At close: May 13, 2026
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 231.59 | 241.16 | 228.08 | 236.77 | 236.77 | -0.50% | 4,941,594 |
| May 12, 2026 | 237.35 | 238.50 | 230.02 | 237.97 | 237.97 | 1.11% | 3,657,868 |
| May 11, 2026 | 238.50 | 239.88 | 228.00 | 235.35 | 235.35 | -0.86% | 4,093,307 |
| May 8, 2026 | 231.34 | 243.50 | 226.96 | 237.38 | 237.38 | 0.99% | 4,151,542 |
| May 7, 2026 | 237.00 | 238.89 | 227.28 | 235.06 | 235.06 | -1.05% | 3,611,839 |
| May 6, 2026 | 235.00 | 244.57 | 231.00 | 237.55 | 237.55 | 1.23% | 4,477,495 |
| Apr 30, 2026 | 228.31 | 235.85 | 225.01 | 234.66 | 234.66 | 2.92% | 2,997,941 |
| Apr 29, 2026 | 222.99 | 235.00 | 220.82 | 228.00 | 228.00 | 2.24% | 3,519,620 |
| Apr 28, 2026 | 228.50 | 230.67 | 220.81 | 223.00 | 223.00 | -2.69% | 3,378,910 |
| Apr 27, 2026 | 220.00 | 237.55 | 219.49 | 229.16 | 228.66 | 5.76% | 5,079,240 |
| Apr 24, 2026 | 223.38 | 227.80 | 215.13 | 216.68 | 216.21 | -2.99% | 3,564,502 |
| Apr 23, 2026 | 236.70 | 239.88 | 220.01 | 223.35 | 222.86 | -5.64% | 5,071,423 |
| Apr 22, 2026 | 228.00 | 236.99 | 223.59 | 236.69 | 236.17 | 4.27% | 4,499,562 |
| Apr 21, 2026 | 226.00 | 228.68 | 222.53 | 227.00 | 226.50 | -0.22% | 3,639,133 |
| Apr 20, 2026 | 225.83 | 243.50 | 224.30 | 227.50 | 227.00 | 1.01% | 5,486,395 |
| Apr 17, 2026 | 217.17 | 227.94 | 209.43 | 225.22 | 224.73 | 3.96% | 5,780,650 |
| Apr 16, 2026 | 220.00 | 224.00 | 207.02 | 216.64 | 216.17 | -0.30% | 7,956,789 |
| Apr 15, 2026 | 230.00 | 243.70 | 212.30 | 217.30 | 216.83 | -4.92% | 8,253,426 |
| Apr 14, 2026 | 213.00 | 229.00 | 212.08 | 228.55 | 228.05 | 8.02% | 4,536,880 |
| Apr 13, 2026 | 212.00 | 214.30 | 209.51 | 211.58 | 211.12 | -1.46% | 3,506,422 |
| Apr 10, 2026 | 206.03 | 218.88 | 205.00 | 214.71 | 214.24 | 4.25% | 3,692,402 |
| Apr 9, 2026 | 208.79 | 216.10 | 205.02 | 205.95 | 205.50 | -2.40% | 3,635,982 |
| Apr 8, 2026 | 202.77 | 211.95 | 200.00 | 211.01 | 210.55 | 8.24% | 4,106,052 |
| Apr 7, 2026 | 192.16 | 201.77 | 192.16 | 194.95 | 194.52 | 0.95% | 2,619,601 |
| Apr 3, 2026 | 186.24 | 199.30 | 186.24 | 193.11 | 192.69 | 4.27% | 3,790,200 |
| Apr 2, 2026 | 192.15 | 194.34 | 184.04 | 185.21 | 184.81 | -4.48% | 2,563,027 |
| Apr 1, 2026 | 198.31 | 198.50 | 190.36 | 193.90 | 193.48 | 0.49% | 2,910,150 |
| Mar 31, 2026 | 192.70 | 197.00 | 187.60 | 192.96 | 192.54 | -0.06% | 4,200,973 |
| Mar 30, 2026 | 180.00 | 196.00 | 179.00 | 193.08 | 192.66 | 6.37% | 4,626,441 |
| Mar 27, 2026 | 176.19 | 186.71 | 172.17 | 181.52 | 181.12 | 0.23% | 2,895,266 |
| Mar 26, 2026 | 181.51 | 184.97 | 179.23 | 181.11 | 180.71 | -0.63% | 2,200,070 |
| Mar 25, 2026 | 174.63 | 182.98 | 174.63 | 182.26 | 181.86 | 4.98% | 2,702,246 |
| Mar 24, 2026 | 170.14 | 174.99 | 167.01 | 173.62 | 173.24 | 4.57% | 2,476,570 |
| Mar 23, 2026 | 173.87 | 178.00 | 165.08 | 166.03 | 165.67 | -6.51% | 2,807,966 |
| Mar 20, 2026 | 182.41 | 185.00 | 175.68 | 177.59 | 177.20 | -1.33% | 3,984,745 |
| Mar 19, 2026 | 183.20 | 185.99 | 178.10 | 179.98 | 179.59 | -4.00% | 2,444,475 |
| Mar 18, 2026 | 185.13 | 189.60 | 184.17 | 187.47 | 187.06 | 1.78% | 2,523,072 |
| Mar 17, 2026 | 193.51 | 198.51 | 183.65 | 184.20 | 183.80 | -4.81% | 3,110,514 |
| Mar 16, 2026 | 182.80 | 195.98 | 179.00 | 193.50 | 193.08 | 7.02% | 3,996,114 |
| Mar 13, 2026 | 180.79 | 184.42 | 178.22 | 180.80 | 180.41 | -0.84% | 2,452,132 |
| Mar 12, 2026 | 190.26 | 194.36 | 180.00 | 182.33 | 181.93 | -4.81% | 3,394,567 |
| Mar 11, 2026 | 195.00 | 201.57 | 190.08 | 191.55 | 191.13 | -1.70% | 2,573,402 |
| Mar 10, 2026 | 188.07 | 196.88 | 188.07 | 194.87 | 194.44 | 4.60% | 3,101,957 |
| Mar 9, 2026 | 186.00 | 190.18 | 171.11 | 186.30 | 185.89 | -2.82% | 3,906,411 |
| Mar 6, 2026 | 190.38 | 198.13 | 185.00 | 191.70 | 191.28 | 0.70% | 3,046,955 |
| Mar 5, 2026 | 194.00 | 195.00 | 188.00 | 190.36 | 189.94 | -0.61% | 2,995,388 |
| Mar 4, 2026 | 185.95 | 194.88 | 184.28 | 191.52 | 191.10 | -0.69% | 3,263,732 |
| Mar 3, 2026 | 194.34 | 198.51 | 188.35 | 192.85 | 192.43 | 0.41% | 4,433,451 |
| Mar 2, 2026 | 191.61 | 198.99 | 191.00 | 192.06 | 191.64 | -2.92% | 3,675,041 |
| Feb 27, 2026 | 202.41 | 206.03 | 195.51 | 197.83 | 197.40 | -5.30% | 4,877,803 |