Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 425.00
-38.19 (-8.24%)
At close: Jul 17, 2026
SHE:301377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 454.87 | 462.00 | 420.01 | 425.00 | 425.00 | -8.24% | 5,210,493 |
| Jul 16, 2026 | 452.88 | 481.94 | 449.55 | 463.19 | 463.19 | -1.00% | 4,496,963 |
| Jul 15, 2026 | 503.66 | 505.50 | 466.15 | 467.88 | 467.88 | -5.64% | 5,207,208 |
| Jul 14, 2026 | 445.80 | 499.58 | 442.00 | 495.85 | 495.85 | 13.29% | 7,007,600 |
| Jul 13, 2026 | 465.52 | 466.69 | 431.00 | 437.70 | 437.70 | -6.26% | 6,016,378 |
| Jul 10, 2026 | 490.00 | 505.98 | 465.00 | 466.94 | 466.94 | -3.54% | 5,023,966 |
| Jul 9, 2026 | 486.45 | 489.00 | 450.30 | 484.08 | 484.08 | 2.33% | 4,755,975 |
| Jul 8, 2026 | 498.67 | 502.00 | 471.32 | 473.08 | 473.08 | -3.23% | 3,796,263 |
| Jul 7, 2026 | 493.32 | 503.32 | 479.00 | 488.89 | 488.89 | 0.59% | 3,791,387 |
| Jul 6, 2026 | 509.89 | 528.81 | 484.07 | 486.00 | 486.00 | -6.18% | 5,856,250 |
| Jul 3, 2026 | 527.54 | 539.00 | 510.77 | 518.04 | 518.04 | -2.44% | 5,027,831 |
| Jul 2, 2026 | 537.99 | 566.76 | 527.00 | 531.00 | 531.00 | -4.38% | 5,693,517 |
| Jul 1, 2026 | 551.69 | 565.20 | 532.00 | 555.30 | 555.30 | 0.80% | 6,990,578 |
| Jun 30, 2026 | 557.16 | 565.00 | 526.80 | 550.90 | 550.90 | -0.52% | 7,227,511 |
| Jun 29, 2026 | 579.39 | 588.00 | 530.00 | 553.80 | 553.80 | -6.14% | 8,270,035 |
| Jun 26, 2026 | 640.00 | 662.30 | 589.07 | 590.00 | 590.00 | -7.88% | 5,570,891 |
| Jun 25, 2026 | 620.00 | 649.99 | 603.18 | 640.50 | 640.50 | 3.31% | 4,036,654 |
| Jun 24, 2026 | 580.83 | 635.90 | 580.06 | 620.00 | 620.00 | 3.33% | 4,756,626 |
| Jun 23, 2026 | 644.80 | 644.80 | 583.87 | 600.00 | 600.00 | -9.04% | 5,324,741 |
| Jun 22, 2026 | 605.00 | 666.00 | 600.00 | 659.60 | 659.60 | 9.93% | 4,843,856 |
| Jun 18, 2026 | 570.10 | 628.18 | 570.01 | 600.00 | 600.00 | 1.69% | 4,214,406 |
| Jun 17, 2026 | 539.00 | 598.68 | 536.01 | 590.00 | 590.00 | 6.58% | 5,555,500 |
| Jun 16, 2026 | 549.00 | 577.65 | 534.90 | 553.58 | 553.58 | - | 6,379,026 |
| Jun 15, 2026 | 477.42 | 556.00 | 459.00 | 553.56 | 553.56 | 17.45% | 5,829,984 |
| Jun 12, 2026 | 443.82 | 477.37 | 438.81 | 471.30 | 471.30 | 9.38% | 6,562,176 |
| Jun 11, 2026 | 429.65 | 444.00 | 415.00 | 430.89 | 430.89 | -0.30% | 4,425,363 |
| Jun 10, 2026 | 433.64 | 437.00 | 414.58 | 432.20 | 432.20 | -1.62% | 4,738,646 |
| Jun 9, 2026 | 425.00 | 443.90 | 411.63 | 439.30 | 439.30 | 3.45% | 5,657,198 |
| Jun 8, 2026 | 388.00 | 443.99 | 375.73 | 424.63 | 424.63 | 7.25% | 6,574,758 |
| Jun 5, 2026 | 408.50 | 425.80 | 390.32 | 395.91 | 395.91 | -3.09% | 5,673,012 |
| Jun 4, 2026 | 378.00 | 416.27 | 372.00 | 408.52 | 408.52 | 6.18% | 6,583,297 |
| Jun 3, 2026 | 344.28 | 403.00 | 338.11 | 384.74 | 384.74 | 11.75% | 8,037,528 |
| Jun 2, 2026 | 338.37 | 357.32 | 338.04 | 344.28 | 344.28 | 1.75% | 5,357,867 |
| Jun 1, 2026 | 344.42 | 355.86 | 331.11 | 338.37 | 338.37 | -3.52% | 6,686,250 |
| May 29, 2026 | 368.00 | 368.11 | 346.00 | 350.72 | 350.72 | -5.11% | 6,003,923 |
| May 28, 2026 | 343.90 | 377.10 | 336.89 | 369.62 | 369.62 | 6.49% | 7,739,910 |
| May 27, 2026 | 326.94 | 354.98 | 322.01 | 347.08 | 347.08 | 6.07% | 9,106,311 |
| May 26, 2026 | 320.94 | 334.28 | 301.58 | 327.23 | 327.23 | -0.08% | 9,827,103 |
| May 25, 2026 | 330.01 | 332.66 | 308.11 | 327.49 | 327.49 | 5.43% | 7,499,259 |
| May 22, 2026 | 262.00 | 310.63 | 262.00 | 310.63 | 310.63 | 20.00% | 6,179,711 |
| May 21, 2026 | 249.20 | 277.75 | 249.00 | 258.86 | 258.86 | 4.36% | 6,010,301 |
| May 20, 2026 | 246.71 | 252.30 | 244.12 | 248.05 | 248.05 | 0.02% | 3,218,058 |
| May 19, 2026 | 253.61 | 258.61 | 237.96 | 247.99 | 247.99 | -2.24% | 3,698,023 |
| May 18, 2026 | 240.00 | 258.00 | 225.00 | 253.68 | 253.68 | 2.42% | 7,198,704 |
| May 15, 2026 | 228.21 | 250.99 | 226.62 | 247.69 | 247.69 | 9.60% | 8,678,382 |
| May 14, 2026 | 239.01 | 241.00 | 223.82 | 226.00 | 226.00 | -4.55% | 4,504,783 |
| May 13, 2026 | 231.59 | 241.16 | 228.08 | 236.77 | 236.77 | -0.50% | 4,941,494 |
| 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% | 4,151,242 |