Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 344.28
+5.91 (1.75%)
Jun 2, 2026, 4:00 PM EDT
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,477,195 |
| 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 | -2.48% | 3,378,910 |
| Apr 27, 2026 | 220.00 | 237.55 | 219.49 | 229.16 | 228.66 | 5.76% | 5,079,040 |
| 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 |