Delijia Transmission Technology (Jiangsu) Co.,Ltd. (SHA:603092)
China
· Delayed Price · Currency is CNY 76.26
+3.92 (5.42%)
At close: Apr 29, 2026
SHA:603092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.00 | 77.48 | 71.45 | 76.26 | 76.26 | 5.42% | 3,270,100 |
| Apr 28, 2026 | 75.53 | 75.53 | 72.08 | 72.34 | 72.34 | -4.24% | 2,702,591 |
| Apr 27, 2026 | 74.84 | 78.19 | 74.31 | 75.54 | 75.54 | 0.59% | 3,214,542 |
| Apr 24, 2026 | 73.74 | 75.55 | 72.50 | 75.10 | 75.10 | 0.40% | 2,638,427 |
| Apr 23, 2026 | 73.97 | 77.00 | 72.00 | 74.80 | 74.80 | 4.11% | 5,679,446 |
| Apr 22, 2026 | 70.75 | 72.35 | 70.47 | 71.85 | 71.85 | 1.10% | 1,467,297 |
| Apr 21, 2026 | 70.54 | 72.58 | 70.08 | 71.07 | 71.07 | 0.75% | 2,240,219 |
| Apr 20, 2026 | 68.30 | 70.65 | 68.03 | 70.54 | 70.54 | 2.53% | 2,015,407 |
| Apr 17, 2026 | 69.39 | 70.68 | 68.80 | 68.80 | 68.80 | -0.85% | 1,502,637 |
| Apr 16, 2026 | 69.15 | 69.80 | 68.33 | 69.39 | 69.39 | 0.41% | 1,716,540 |
| Apr 15, 2026 | 68.90 | 69.96 | 68.28 | 69.11 | 69.11 | 1.22% | 1,816,783 |
| Apr 14, 2026 | 67.91 | 68.83 | 67.62 | 68.28 | 68.28 | -0.03% | 1,435,662 |
| Apr 13, 2026 | 67.78 | 68.50 | 67.13 | 68.30 | 68.30 | 0.07% | 1,185,640 |
| Apr 10, 2026 | 67.20 | 68.30 | 67.20 | 68.25 | 68.25 | 1.82% | 1,625,241 |
| Apr 9, 2026 | 67.11 | 67.39 | 66.31 | 67.03 | 67.03 | -1.09% | 1,203,855 |
| Apr 8, 2026 | 66.70 | 67.77 | 66.19 | 67.77 | 67.77 | 2.90% | 2,053,427 |
| Apr 7, 2026 | 63.92 | 66.57 | 63.92 | 65.86 | 65.86 | 2.60% | 1,690,800 |
| Apr 3, 2026 | 65.71 | 66.20 | 63.74 | 64.19 | 64.19 | -2.30% | 1,625,106 |
| Apr 2, 2026 | 66.33 | 67.50 | 65.20 | 65.70 | 65.70 | -1.62% | 1,878,368 |
| Apr 1, 2026 | 66.65 | 67.42 | 66.27 | 66.78 | 66.78 | 1.52% | 1,718,841 |
| Mar 31, 2026 | 67.90 | 68.00 | 65.43 | 65.78 | 65.78 | -3.44% | 2,391,645 |
| Mar 30, 2026 | 68.00 | 70.01 | 67.40 | 68.12 | 68.12 | -1.39% | 1,918,600 |
| Mar 27, 2026 | 67.00 | 70.04 | 66.61 | 69.08 | 69.08 | 2.08% | 2,783,650 |
| Mar 26, 2026 | 69.78 | 69.79 | 67.00 | 67.67 | 67.67 | -3.01% | 2,576,915 |
| Mar 25, 2026 | 68.80 | 71.47 | 68.11 | 69.77 | 69.77 | 1.72% | 3,063,950 |
| Mar 24, 2026 | 69.41 | 70.70 | 66.67 | 68.59 | 68.59 | 0.94% | 2,775,955 |
| Mar 23, 2026 | 69.00 | 71.37 | 67.90 | 67.95 | 67.95 | -4.44% | 3,042,589 |
| Mar 20, 2026 | 72.12 | 74.60 | 70.34 | 71.11 | 71.11 | -1.71% | 3,996,516 |
| Mar 19, 2026 | 73.98 | 75.20 | 71.68 | 72.35 | 72.35 | -3.38% | 3,742,754 |
| Mar 18, 2026 | 75.92 | 77.02 | 72.40 | 74.88 | 74.88 | -3.06% | 4,977,514 |
| Mar 17, 2026 | 73.70 | 79.01 | 73.59 | 77.24 | 77.24 | 3.43% | 6,121,852 |
| Mar 16, 2026 | 75.88 | 76.85 | 73.49 | 74.68 | 74.68 | -0.77% | 5,997,467 |
| Mar 13, 2026 | 73.81 | 79.79 | 73.00 | 75.26 | 75.26 | 1.95% | 9,579,660 |
| Mar 12, 2026 | 67.03 | 73.82 | 66.60 | 73.82 | 73.82 | 10.00% | 6,984,196 |
| Mar 11, 2026 | 67.31 | 68.48 | 66.81 | 67.11 | 67.11 | -0.30% | 1,820,304 |
| Mar 10, 2026 | 66.39 | 68.42 | 66.30 | 67.31 | 67.31 | 1.92% | 1,819,189 |
| Mar 9, 2026 | 66.66 | 66.72 | 64.01 | 66.04 | 66.04 | -1.58% | 1,929,561 |
| Mar 6, 2026 | 66.69 | 67.50 | 66.08 | 67.10 | 67.10 | 0.54% | 880,390 |
| Mar 5, 2026 | 67.64 | 67.86 | 66.00 | 66.74 | 66.74 | 0.09% | 1,124,794 |
| Mar 4, 2026 | 65.50 | 68.08 | 64.51 | 66.68 | 66.68 | 0.44% | 1,545,486 |
| Mar 3, 2026 | 71.14 | 71.42 | 66.31 | 66.39 | 66.39 | -6.66% | 3,282,451 |
| Mar 2, 2026 | 69.57 | 73.33 | 69.45 | 71.13 | 71.13 | 0.75% | 1,982,400 |
| Feb 27, 2026 | 71.00 | 71.93 | 69.60 | 70.60 | 70.60 | -1.37% | 2,033,994 |
| Feb 26, 2026 | 68.28 | 72.00 | 68.00 | 71.58 | 71.58 | 4.91% | 3,624,779 |
| Feb 25, 2026 | 67.95 | 68.83 | 67.95 | 68.23 | 68.23 | 0.16% | 1,231,200 |
| Feb 24, 2026 | 69.18 | 69.30 | 67.72 | 68.12 | 68.12 | -0.80% | 881,567 |
| Feb 13, 2026 | 68.85 | 69.85 | 68.15 | 68.67 | 68.67 | -0.33% | 1,406,259 |
| Feb 12, 2026 | 69.73 | 69.89 | 68.28 | 68.90 | 68.90 | -1.74% | 1,810,620 |
| Feb 11, 2026 | 67.74 | 70.36 | 67.68 | 70.12 | 70.12 | 3.61% | 2,983,581 |
| Feb 10, 2026 | 69.00 | 69.00 | 67.12 | 67.68 | 67.68 | -1.24% | 1,397,330 |
| Feb 9, 2026 | 67.36 | 68.59 | 67.07 | 68.53 | 68.53 | 1.72% | 1,426,680 |
| Feb 6, 2026 | 67.27 | 68.38 | 66.79 | 67.37 | 67.37 | -0.35% | 1,062,700 |
| Feb 5, 2026 | 67.40 | 69.60 | 66.82 | 67.61 | 67.61 | -0.75% | 1,978,900 |
| Feb 4, 2026 | 68.05 | 68.40 | 66.40 | 68.12 | 68.12 | 0.10% | 1,548,938 |
| Feb 3, 2026 | 68.50 | 68.84 | 67.42 | 68.05 | 68.05 | -0.07% | 1,483,550 |
| Feb 2, 2026 | 69.74 | 70.85 | 67.99 | 68.10 | 68.10 | -2.34% | 1,928,918 |
| Jan 30, 2026 | 70.85 | 72.20 | 69.00 | 69.73 | 69.73 | -2.31% | 2,407,862 |
| Jan 29, 2026 | 70.68 | 73.01 | 68.88 | 71.38 | 71.38 | 0.27% | 2,673,300 |
| Jan 28, 2026 | 71.88 | 73.52 | 70.12 | 71.19 | 71.19 | -0.99% | 3,657,889 |
| Jan 27, 2026 | 70.65 | 73.98 | 70.65 | 71.90 | 71.90 | 2.74% | 3,766,608 |
| Jan 26, 2026 | 73.00 | 73.56 | 69.33 | 69.98 | 69.98 | -2.66% | 2,661,400 |
| Jan 23, 2026 | 71.95 | 72.41 | 70.51 | 71.89 | 71.89 | -0.08% | 3,069,583 |
| Jan 22, 2026 | 74.04 | 74.10 | 71.80 | 71.95 | 71.95 | -3.18% | 2,579,255 |
| Jan 21, 2026 | 70.46 | 75.09 | 70.46 | 74.31 | 74.31 | 4.12% | 4,097,606 |
| Jan 20, 2026 | 70.92 | 71.95 | 69.84 | 71.37 | 71.37 | 0.68% | 2,992,032 |
| Jan 19, 2026 | 68.14 | 73.18 | 68.00 | 70.89 | 70.89 | 4.74% | 5,152,418 |
| Jan 16, 2026 | 66.28 | 68.50 | 66.28 | 67.68 | 67.68 | 1.93% | 2,456,370 |
| Jan 15, 2026 | 65.50 | 69.48 | 65.43 | 66.40 | 66.40 | 1.48% | 3,426,624 |
| Jan 14, 2026 | 66.48 | 67.35 | 65.20 | 65.43 | 65.43 | -1.53% | 2,540,063 |
| Jan 13, 2026 | 68.06 | 68.06 | 66.34 | 66.45 | 66.45 | -2.38% | 2,179,392 |
| Jan 12, 2026 | 68.00 | 68.96 | 67.00 | 68.07 | 68.07 | -0.97% | 2,767,731 |
| Jan 9, 2026 | 66.88 | 68.88 | 66.38 | 68.74 | 68.74 | 2.58% | 3,401,373 |
| Jan 8, 2026 | 65.11 | 68.08 | 64.80 | 67.01 | 67.01 | 2.73% | 3,756,538 |
| Jan 7, 2026 | 65.11 | 65.79 | 64.91 | 65.23 | 65.23 | 0.45% | 2,147,543 |
| Jan 6, 2026 | 65.22 | 65.50 | 64.21 | 64.94 | 64.94 | -0.64% | 2,352,966 |
| Jan 5, 2026 | 62.50 | 65.44 | 62.50 | 65.36 | 65.36 | 4.59% | 3,402,937 |
| Dec 31, 2025 | 63.72 | 63.93 | 62.49 | 62.49 | 62.49 | -1.76% | 2,175,441 |
| Dec 30, 2025 | 63.70 | 63.90 | 62.85 | 63.61 | 63.61 | -0.61% | 1,612,321 |
| Dec 29, 2025 | 65.00 | 65.98 | 63.78 | 64.00 | 64.00 | -1.67% | 3,211,663 |
| Dec 26, 2025 | 65.55 | 66.08 | 64.79 | 65.09 | 65.09 | -0.64% | 2,474,783 |
| Dec 25, 2025 | 65.30 | 65.98 | 65.20 | 65.51 | 65.51 | -0.85% | 2,230,749 |
| Dec 24, 2025 | 67.90 | 67.97 | 64.39 | 66.07 | 66.07 | -2.41% | 3,930,898 |
| Dec 23, 2025 | 67.90 | 69.46 | 67.18 | 67.70 | 67.70 | -0.28% | 2,784,424 |
| Dec 22, 2025 | 66.67 | 68.56 | 66.66 | 67.89 | 67.89 | 1.46% | 2,518,656 |
| Dec 19, 2025 | 66.80 | 67.96 | 66.69 | 66.91 | 66.91 | 0.01% | 2,032,832 |
| Dec 18, 2025 | 67.03 | 68.10 | 66.45 | 66.90 | 66.90 | -1.81% | 2,170,418 |
| Dec 17, 2025 | 67.02 | 68.25 | 66.19 | 68.13 | 68.13 | 1.02% | 2,857,572 |
| Dec 16, 2025 | 70.60 | 70.60 | 66.78 | 67.44 | 67.44 | -4.45% | 3,345,065 |
| Dec 15, 2025 | 70.70 | 71.38 | 69.60 | 70.58 | 70.58 | -0.24% | 2,848,971 |
| Dec 12, 2025 | 72.55 | 73.24 | 70.56 | 70.75 | 70.75 | -3.15% | 3,638,629 |
| Dec 11, 2025 | 74.03 | 75.59 | 72.80 | 73.05 | 73.05 | -2.64% | 3,489,374 |
| Dec 10, 2025 | 77.00 | 77.48 | 74.58 | 75.03 | 75.03 | -4.30% | 4,347,436 |
| Dec 9, 2025 | 73.22 | 79.90 | 72.50 | 78.40 | 78.40 | 7.84% | 6,288,256 |
| Dec 8, 2025 | 70.68 | 73.60 | 70.45 | 72.70 | 72.70 | 1.72% | 4,198,795 |
| Dec 5, 2025 | 70.10 | 72.38 | 68.07 | 71.47 | 71.47 | 0.79% | 5,599,859 |
| Dec 4, 2025 | 72.78 | 74.45 | 70.53 | 70.91 | 70.91 | -3.92% | 6,465,010 |
| Dec 3, 2025 | 66.54 | 73.80 | 66.54 | 73.80 | 73.80 | 10.00% | 6,501,632 |
| Dec 2, 2025 | 68.97 | 68.99 | 66.83 | 67.09 | 67.09 | -3.76% | 3,067,187 |
| Dec 1, 2025 | 67.83 | 71.80 | 67.83 | 69.71 | 69.71 | 3.18% | 4,138,084 |
| Nov 28, 2025 | 68.60 | 69.50 | 66.46 | 67.56 | 67.56 | -2.81% | 4,053,190 |