Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 210.95
-13.92 (-6.19%)
Oct 27, 2026, 4:00 PM EDT
SHE:301377 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 229.01 | 231.00 | 209.51 | 210.95 | 210.95 | -6.19% | 3,856,200 |
| Oct 26, 2026 | 241.58 | 243.54 | 222.40 | 224.87 | 224.87 | -8.59% | 5,182,910 |
| Oct 23, 2026 | 235.32 | 248.00 | 221.64 | 246.00 | 246.00 | 0.82% | 5,102,904 |
| Oct 22, 2026 | 263.00 | 267.99 | 243.11 | 244.00 | 244.00 | -7.22% | 3,524,789 |
| Oct 21, 2026 | 260.15 | 271.85 | 260.15 | 263.00 | 263.00 | 2.31% | 2,959,319 |
| Oct 20, 2026 | 259.47 | 268.47 | 254.09 | 257.07 | 257.07 | -1.77% | 3,228,891 |
| Oct 19, 2026 | 268.13 | 271.99 | 252.10 | 261.70 | 261.70 | -2.93% | 3,230,162 |
| Oct 16, 2026 | 282.58 | 286.73 | 266.68 | 269.60 | 269.60 | -1.08% | 3,702,757 |
| Oct 15, 2026 | 275.85 | 281.51 | 270.37 | 272.54 | 272.54 | -7.07% | 4,081,484 |
| Oct 14, 2026 | 300.37 | 312.17 | 291.71 | 293.26 | 293.26 | -1.92% | 3,045,286 |
| Oct 13, 2026 | 293.47 | 302.91 | 279.00 | 299.00 | 299.00 | -0.24% | 3,788,488 |
| Oct 12, 2026 | 307.83 | 315.60 | 299.56 | 299.73 | 299.73 | -3.16% | 4,284,887 |
| Oct 9, 2026 | 334.01 | 335.43 | 294.05 | 309.50 | 309.50 | -7.24% | 5,345,388 |
| Oct 8, 2026 | 346.00 | 351.00 | 330.80 | 333.64 | 333.64 | -2.16% | 2,266,216 |
| Sep 30, 2026 | 352.21 | 354.40 | 339.32 | 341.00 | 341.00 | -2.21% | 1,924,653 |
| Sep 29, 2026 | 346.91 | 352.78 | 342.00 | 348.72 | 348.72 | -0.45% | 2,359,507 |
| Sep 28, 2026 | 377.14 | 382.99 | 343.67 | 350.31 | 350.31 | -7.57% | 3,295,368 |
| Sep 24, 2026 | 388.02 | 391.08 | 378.00 | 378.99 | 378.99 | -3.16% | 2,366,964 |
| Sep 23, 2026 | 400.89 | 401.78 | 391.06 | 392.36 | 391.36 | -1.42% | 2,916,283 |
| Sep 22, 2026 | 406.00 | 419.99 | 397.80 | 398.00 | 396.99 | -0.46% | 3,582,525 |
| Sep 21, 2026 | 416.97 | 417.99 | 395.18 | 399.85 | 398.83 | -2.21% | 2,992,696 |
| Sep 18, 2026 | 409.22 | 412.00 | 398.41 | 408.89 | 407.85 | 2.43% | 2,335,142 |
| Sep 17, 2026 | 409.48 | 419.30 | 398.78 | 399.20 | 398.18 | -2.37% | 2,579,583 |
| Sep 16, 2026 | 404.21 | 412.95 | 396.00 | 408.88 | 407.84 | 1.61% | 2,825,772 |
| Sep 15, 2026 | 388.96 | 408.20 | 382.69 | 402.40 | 401.37 | 4.52% | 2,888,090 |
| Sep 14, 2026 | 383.28 | 391.68 | 378.00 | 384.99 | 384.01 | -1.36% | 2,106,465 |
| Sep 11, 2026 | 385.99 | 393.66 | 373.46 | 390.30 | 389.31 | -0.26% | 2,061,215 |
| Sep 10, 2026 | 387.68 | 400.98 | 383.03 | 391.31 | 390.31 | -0.18% | 1,678,096 |
| Sep 9, 2026 | 401.55 | 406.50 | 390.25 | 392.00 | 391.00 | -1.75% | 2,182,700 |
| Sep 8, 2026 | 399.27 | 409.63 | 389.18 | 399.00 | 397.98 | 0.56% | 2,905,204 |
| Sep 7, 2026 | 382.99 | 399.60 | 377.01 | 396.76 | 395.75 | 5.46% | 2,778,466 |
| Sep 4, 2026 | 390.02 | 398.80 | 372.24 | 376.21 | 375.25 | -3.54% | 2,208,434 |
| Sep 3, 2026 | 390.80 | 395.50 | 382.30 | 390.00 | 389.01 | 0.54% | 2,379,932 |
| Sep 2, 2026 | 383.54 | 394.78 | 380.00 | 387.90 | 386.91 | -0.06% | 2,498,075 |
| Sep 1, 2026 | 415.67 | 419.80 | 386.00 | 388.13 | 387.14 | -7.56% | 3,951,338 |
| Aug 31, 2026 | 396.40 | 425.00 | 396.01 | 419.86 | 418.79 | 3.32% | 4,085,032 |
| Aug 28, 2026 | 415.00 | 424.23 | 402.74 | 406.38 | 405.34 | -2.54% | 2,690,654 |
| Aug 27, 2026 | 398.55 | 418.50 | 394.01 | 416.97 | 415.91 | 5.67% | 3,029,268 |
| Aug 26, 2026 | 400.05 | 401.00 | 386.00 | 394.60 | 393.59 | 0.51% | 2,388,391 |
| Aug 25, 2026 | 388.88 | 404.40 | 386.01 | 392.60 | 391.60 | -0.10% | 2,830,151 |
| Aug 24, 2026 | 416.50 | 422.00 | 382.66 | 393.01 | 392.01 | -5.64% | 4,150,532 |
| Aug 21, 2026 | 413.97 | 425.78 | 404.11 | 416.50 | 415.44 | 1.09% | 2,963,793 |
| Aug 20, 2026 | 436.02 | 439.00 | 408.43 | 412.00 | 410.95 | -4.17% | 3,889,231 |
| Aug 19, 2026 | 452.82 | 458.00 | 423.00 | 429.93 | 428.83 | -8.72% | 4,559,277 |
| Aug 18, 2026 | 463.01 | 486.66 | 460.00 | 471.00 | 469.80 | 1.75% | 4,322,750 |
| Aug 17, 2026 | 452.00 | 465.80 | 445.10 | 462.90 | 461.72 | 3.37% | 3,307,839 |
| Aug 14, 2026 | 445.01 | 453.97 | 434.87 | 447.80 | 446.66 | 0.63% | 2,931,862 |
| Aug 13, 2026 | 460.00 | 479.88 | 443.50 | 445.00 | 443.87 | -1.02% | 3,980,155 |
| Aug 12, 2026 | 429.01 | 459.57 | 429.01 | 449.57 | 448.42 | 4.79% | 3,804,082 |
| Aug 11, 2026 | 430.00 | 445.00 | 426.30 | 429.01 | 427.92 | -1.93% | 3,084,631 |