Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 393.01
-23.49 (-5.64%)
At close: Aug 24, 2026
SHE:301377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |