Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China · Delayed Price · Currency is CNY 236.69
+9.69 (4.27%)
At close: Apr 22, 2026
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 228.00 | 236.99 | 223.59 | 236.69 | 236.69 | 4.27% | 4,499,762 |
| Apr 21, 2026 | 226.00 | 228.68 | 222.53 | 227.00 | 227.00 | -0.22% | 3,639,133 |
| Apr 20, 2026 | 225.83 | 243.50 | 224.30 | 227.50 | 227.50 | 1.01% | 5,486,395 |
| Apr 17, 2026 | 217.17 | 227.94 | 209.43 | 225.22 | 225.22 | 3.96% | 5,780,850 |
| Apr 16, 2026 | 220.00 | 224.00 | 207.02 | 216.64 | 216.64 | -0.30% | 7,956,789 |
| Apr 15, 2026 | 230.00 | 243.70 | 212.30 | 217.30 | 217.30 | -4.92% | 8,254,026 |
| Apr 14, 2026 | 213.00 | 229.00 | 212.08 | 228.55 | 228.55 | 8.02% | 4,536,880 |
| Apr 13, 2026 | 212.00 | 214.30 | 209.51 | 211.58 | 211.58 | -1.46% | 3,506,422 |
| Apr 10, 2026 | 206.03 | 218.88 | 205.00 | 214.71 | 214.71 | 4.25% | 3,692,402 |
| Apr 9, 2026 | 208.79 | 216.10 | 205.02 | 205.95 | 205.95 | -2.40% | 3,635,982 |
| Apr 8, 2026 | 202.77 | 211.95 | 200.00 | 211.01 | 211.01 | 8.24% | 4,106,052 |
| Apr 7, 2026 | 192.16 | 201.77 | 192.16 | 194.95 | 194.95 | 0.95% | 2,619,601 |
| Apr 3, 2026 | 186.24 | 199.30 | 186.24 | 193.11 | 193.11 | 4.27% | 3,790,200 |
| Apr 2, 2026 | 192.15 | 194.34 | 184.04 | 185.21 | 185.21 | -4.48% | 2,563,027 |
| Apr 1, 2026 | 198.31 | 198.50 | 190.36 | 193.90 | 193.90 | 0.49% | 2,910,150 |
| Mar 31, 2026 | 192.70 | 197.00 | 187.60 | 192.96 | 192.96 | -0.06% | 4,200,973 |
| Mar 30, 2026 | 180.00 | 196.00 | 179.00 | 193.08 | 193.08 | 6.37% | 4,626,441 |
| Mar 27, 2026 | 176.19 | 186.71 | 172.17 | 181.52 | 181.52 | 0.23% | 2,895,266 |
| Mar 26, 2026 | 181.51 | 184.97 | 179.23 | 181.11 | 181.11 | -0.63% | 2,200,070 |
| Mar 25, 2026 | 174.63 | 182.98 | 174.63 | 182.26 | 182.26 | 4.98% | 2,702,246 |
| Mar 24, 2026 | 170.14 | 174.99 | 167.01 | 173.62 | 173.62 | 4.57% | 2,476,570 |
| Mar 23, 2026 | 173.87 | 178.00 | 165.08 | 166.03 | 166.03 | -6.51% | 2,807,966 |
| Mar 20, 2026 | 182.41 | 185.00 | 175.68 | 177.59 | 177.59 | -1.33% | 3,984,745 |
| Mar 19, 2026 | 183.20 | 185.99 | 178.10 | 179.98 | 179.98 | -4.00% | 2,444,475 |
| Mar 18, 2026 | 185.13 | 189.60 | 184.17 | 187.47 | 187.47 | 1.78% | 2,523,072 |
| Mar 17, 2026 | 193.51 | 198.51 | 183.65 | 184.20 | 184.20 | -4.81% | 3,110,514 |
| Mar 16, 2026 | 182.80 | 195.98 | 179.00 | 193.50 | 193.50 | 7.02% | 3,996,114 |
| Mar 13, 2026 | 180.79 | 184.42 | 178.22 | 180.80 | 180.80 | -0.84% | 2,452,132 |
| Mar 12, 2026 | 190.26 | 194.36 | 180.00 | 182.33 | 182.33 | -4.81% | 3,394,567 |
| Mar 11, 2026 | 195.00 | 201.57 | 190.08 | 191.55 | 191.55 | -1.70% | 2,573,402 |
| Mar 10, 2026 | 188.07 | 196.88 | 188.07 | 194.87 | 194.87 | 4.60% | 3,101,957 |
| Mar 9, 2026 | 186.00 | 190.18 | 171.11 | 186.30 | 186.30 | -2.82% | 3,906,411 |
| Mar 6, 2026 | 190.38 | 198.13 | 185.00 | 191.70 | 191.70 | 0.70% | 3,048,655 |
| Mar 5, 2026 | 194.00 | 195.00 | 188.00 | 190.36 | 190.36 | -0.61% | 2,995,388 |
| Mar 4, 2026 | 185.95 | 194.88 | 184.28 | 191.52 | 191.52 | -0.69% | 3,263,732 |
| Mar 3, 2026 | 194.34 | 198.51 | 188.35 | 192.85 | 192.85 | 0.41% | 4,433,451 |
| Mar 2, 2026 | 191.61 | 198.99 | 191.00 | 192.06 | 192.06 | -2.92% | 3,675,041 |
| Feb 27, 2026 | 202.41 | 206.03 | 195.51 | 197.83 | 197.83 | -5.30% | 4,877,803 |
| Feb 26, 2026 | 207.78 | 216.00 | 204.00 | 208.90 | 208.90 | -1.69% | 5,418,915 |
| Feb 25, 2026 | 190.00 | 219.95 | 180.20 | 212.50 | 212.50 | 11.75% | 6,150,899 |
| Feb 24, 2026 | 181.53 | 191.80 | 180.01 | 190.16 | 190.16 | 5.90% | 3,531,778 |
| Feb 13, 2026 | 180.54 | 188.58 | 178.90 | 179.57 | 179.57 | -1.69% | 2,649,166 |
| Feb 12, 2026 | 176.00 | 187.50 | 174.01 | 182.66 | 182.66 | 3.19% | 3,816,015 |
| Feb 11, 2026 | 180.16 | 180.50 | 168.12 | 177.01 | 177.01 | -1.66% | 4,530,034 |
| Feb 10, 2026 | 175.89 | 182.88 | 174.31 | 180.00 | 180.00 | 3.37% | 3,402,587 |
| Feb 9, 2026 | 168.88 | 179.55 | 167.50 | 174.14 | 174.14 | 4.87% | 4,615,249 |
| Feb 6, 2026 | 168.62 | 171.50 | 160.81 | 166.06 | 166.06 | -3.71% | 3,548,286 |
| Feb 5, 2026 | 172.00 | 177.00 | 169.08 | 172.45 | 172.45 | -0.52% | 2,546,620 |
| Feb 4, 2026 | 174.01 | 175.49 | 165.60 | 173.35 | 173.35 | -1.25% | 3,019,699 |
| Feb 3, 2026 | 173.00 | 177.44 | 164.50 | 175.54 | 175.54 | 2.99% | 4,901,214 |