Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 408.88
+6.48 (1.61%)
At close: Sep 16, 2026
SHE:301377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 388.96 | 408.20 | 382.69 | 402.40 | 402.40 | 4.52% | 2,888,090 |
| Sep 14, 2026 | 383.28 | 391.68 | 378.00 | 384.99 | 384.99 | -1.36% | 2,106,865 |
| Sep 11, 2026 | 385.99 | 393.66 | 373.46 | 390.30 | 390.30 | -0.26% | 2,061,915 |
| Sep 10, 2026 | 387.68 | 400.98 | 383.03 | 391.31 | 391.31 | -0.18% | 1,678,896 |
| Sep 9, 2026 | 401.55 | 406.50 | 390.25 | 392.00 | 392.00 | -1.75% | 2,182,700 |
| Sep 8, 2026 | 399.27 | 409.63 | 389.18 | 399.00 | 399.00 | 0.56% | 2,905,204 |
| Sep 7, 2026 | 382.99 | 399.60 | 377.01 | 396.76 | 396.76 | 5.46% | 2,778,466 |
| Sep 4, 2026 | 390.02 | 398.80 | 372.24 | 376.21 | 376.21 | -3.54% | 2,208,834 |
| Sep 3, 2026 | 390.80 | 395.50 | 382.30 | 390.00 | 390.00 | 0.54% | 2,380,132 |
| Sep 2, 2026 | 383.54 | 394.78 | 380.00 | 387.90 | 387.90 | -0.06% | 2,498,375 |
| Sep 1, 2026 | 415.67 | 419.80 | 386.00 | 388.13 | 388.13 | -7.56% | 3,951,338 |
| Aug 31, 2026 | 396.40 | 425.00 | 396.01 | 419.86 | 419.86 | 3.32% | 4,086,632 |
| Aug 28, 2026 | 415.00 | 424.23 | 402.74 | 406.38 | 406.38 | -2.54% | 2,693,054 |
| Aug 27, 2026 | 398.55 | 418.50 | 394.01 | 416.97 | 416.97 | 5.67% | 3,030,468 |
| Aug 26, 2026 | 400.05 | 401.00 | 386.00 | 394.60 | 394.60 | 0.51% | 2,388,691 |
| Aug 25, 2026 | 388.88 | 404.40 | 386.01 | 392.60 | 392.60 | -0.10% | 2,830,251 |
| Aug 24, 2026 | 416.50 | 422.00 | 382.66 | 393.01 | 393.01 | -5.64% | 4,150,832 |
| Aug 21, 2026 | 413.97 | 425.78 | 404.11 | 416.50 | 416.50 | 1.09% | 2,964,293 |
| Aug 20, 2026 | 436.02 | 439.00 | 408.43 | 412.00 | 412.00 | -4.17% | 3,889,231 |
| Aug 19, 2026 | 452.82 | 458.00 | 423.00 | 429.93 | 429.93 | -8.72% | 4,559,677 |
| Aug 18, 2026 | 463.01 | 486.66 | 460.00 | 471.00 | 471.00 | 1.75% | 4,322,750 |
| Aug 17, 2026 | 452.00 | 465.80 | 445.10 | 462.90 | 462.90 | 3.37% | 3,307,839 |
| Aug 14, 2026 | 445.01 | 453.97 | 434.87 | 447.80 | 447.80 | 0.63% | 2,931,862 |
| Aug 13, 2026 | 460.00 | 479.88 | 443.50 | 445.00 | 445.00 | -1.02% | 3,980,555 |
| Aug 12, 2026 | 429.01 | 459.57 | 429.01 | 449.57 | 449.57 | 4.79% | 3,804,682 |
| Aug 11, 2026 | 430.00 | 445.00 | 426.30 | 429.01 | 429.01 | -1.93% | 3,085,531 |
| Aug 10, 2026 | 450.00 | 461.04 | 422.00 | 437.45 | 437.45 | -3.18% | 5,271,591 |
| Aug 7, 2026 | 431.65 | 469.60 | 428.35 | 451.84 | 451.84 | 5.57% | 6,466,282 |
| Aug 6, 2026 | 411.01 | 448.00 | 401.88 | 428.00 | 428.00 | 2.87% | 6,429,869 |
| Aug 5, 2026 | 365.51 | 422.97 | 360.42 | 416.07 | 416.07 | 10.74% | 6,223,994 |
| Aug 4, 2026 | 336.60 | 379.50 | 331.01 | 375.71 | 375.71 | 12.15% | 5,690,323 |
| Aug 3, 2026 | 346.00 | 351.95 | 325.82 | 335.00 | 335.00 | -4.31% | 3,832,896 |
| Jul 31, 2026 | 370.70 | 391.00 | 349.02 | 350.10 | 350.10 | 5.14% | 4,751,365 |
| Jul 30, 2026 | 357.45 | 364.89 | 323.59 | 333.00 | 333.00 | -7.83% | 4,929,506 |
| Jul 29, 2026 | 374.40 | 383.00 | 346.54 | 361.28 | 361.28 | -3.09% | 4,150,060 |
| Jul 28, 2026 | 402.45 | 402.45 | 369.00 | 372.81 | 372.81 | -10.03% | 4,031,661 |
| Jul 27, 2026 | 399.61 | 417.27 | 390.90 | 414.38 | 414.38 | 4.48% | 4,609,367 |
| Jul 24, 2026 | 392.66 | 406.66 | 386.00 | 396.60 | 396.60 | -1.37% | 2,936,143 |
| Jul 23, 2026 | 408.00 | 423.00 | 395.00 | 402.10 | 402.10 | 0.18% | 3,535,532 |
| Jul 22, 2026 | 410.05 | 434.44 | 397.01 | 401.38 | 401.38 | -3.63% | 4,841,547 |
| Jul 21, 2026 | 380.01 | 419.60 | 351.90 | 416.50 | 416.50 | 11.96% | 6,054,268 |
| Jul 20, 2026 | 441.00 | 444.83 | 351.10 | 372.00 | 372.00 | -12.47% | 6,568,655 |
| 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 |