Dynamic Electronics Co., Ltd. (SHA:603175)
China
· Delayed Price · Currency is CNY 79.05
-1.22 (-1.52%)
At close: Mar 9, 2026
Dynamic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.73 | 79.80 | 75.91 | 79.05 | 79.05 | -1.52% | 4,462,735 |
| Mar 6, 2026 | 78.59 | 82.37 | 77.11 | 80.27 | 80.27 | 1.62% | 6,532,273 |
| Mar 5, 2026 | 82.03 | 82.90 | 77.82 | 78.99 | 78.99 | -0.82% | 9,528,277 |
| Mar 4, 2026 | 71.00 | 79.64 | 71.00 | 79.64 | 79.64 | 10.00% | 6,323,511 |
| Mar 3, 2026 | 75.70 | 75.80 | 72.19 | 72.40 | 72.40 | -3.98% | 4,685,676 |
| Mar 2, 2026 | 71.30 | 77.99 | 71.00 | 75.40 | 75.40 | 3.70% | 7,117,787 |
| Feb 27, 2026 | 74.16 | 74.17 | 72.52 | 72.71 | 72.71 | -3.63% | 3,341,688 |
| Feb 26, 2026 | 72.98 | 78.88 | 72.13 | 75.45 | 75.45 | 3.37% | 6,922,183 |
| Feb 25, 2026 | 70.36 | 73.50 | 70.05 | 72.99 | 72.99 | 3.56% | 5,092,976 |
| Feb 24, 2026 | 68.03 | 71.86 | 68.03 | 70.48 | 70.48 | 4.34% | 4,791,736 |
| Feb 13, 2026 | 67.79 | 68.25 | 67.55 | 67.55 | 67.55 | -0.57% | 1,141,992 |
| Feb 12, 2026 | 68.06 | 68.88 | 67.86 | 67.94 | 67.94 | -0.67% | 1,406,318 |
| Feb 11, 2026 | 69.46 | 70.41 | 68.00 | 68.40 | 68.40 | -1.65% | 1,878,507 |
| Feb 10, 2026 | 69.18 | 70.40 | 69.02 | 69.55 | 69.55 | 0.83% | 2,114,131 |
| Feb 9, 2026 | 68.79 | 69.11 | 68.25 | 68.98 | 68.98 | 1.38% | 1,554,120 |
| Feb 6, 2026 | 67.80 | 69.11 | 67.13 | 68.04 | 68.04 | 0.53% | 1,642,980 |
| Feb 5, 2026 | 68.30 | 68.49 | 67.58 | 67.68 | 67.68 | -1.25% | 1,122,787 |
| Feb 4, 2026 | 68.50 | 69.91 | 67.88 | 68.54 | 68.54 | -0.95% | 1,923,384 |
| Feb 3, 2026 | 68.00 | 69.88 | 67.56 | 69.20 | 69.20 | 2.87% | 2,952,095 |
| Feb 2, 2026 | 68.15 | 68.90 | 67.20 | 67.27 | 67.27 | -1.88% | 1,590,309 |
| Jan 30, 2026 | 68.57 | 69.27 | 67.07 | 68.56 | 68.56 | -0.94% | 3,123,709 |
| Jan 29, 2026 | 72.45 | 72.45 | 69.05 | 69.21 | 69.21 | -4.51% | 5,355,044 |
| Jan 28, 2026 | 72.00 | 73.58 | 70.48 | 72.48 | 72.48 | -0.06% | 4,692,878 |
| Jan 27, 2026 | 70.96 | 73.50 | 68.40 | 72.52 | 72.52 | 2.26% | 5,894,547 |
| Jan 26, 2026 | 73.25 | 74.00 | 70.23 | 70.92 | 70.92 | -3.75% | 4,227,893 |
| Jan 23, 2026 | 71.39 | 74.60 | 70.23 | 73.68 | 73.68 | 3.14% | 6,633,655 |
| Jan 22, 2026 | 73.22 | 73.78 | 70.75 | 71.44 | 71.44 | -1.23% | 3,307,060 |
| Jan 21, 2026 | 67.51 | 72.80 | 67.27 | 72.33 | 72.33 | 6.24% | 7,013,705 |
| Jan 20, 2026 | 71.19 | 71.19 | 67.50 | 68.08 | 68.08 | -4.37% | 5,059,842 |
| Jan 19, 2026 | 72.99 | 72.99 | 70.76 | 71.19 | 71.19 | -2.79% | 3,855,684 |
| Jan 16, 2026 | 71.98 | 73.23 | 71.00 | 73.23 | 73.23 | 2.48% | 3,898,982 |
| Jan 15, 2026 | 70.35 | 71.87 | 69.88 | 71.46 | 71.46 | 0.37% | 2,960,114 |
| Jan 14, 2026 | 70.64 | 74.42 | 70.31 | 71.20 | 71.20 | 0.79% | 5,484,065 |
| Jan 13, 2026 | 72.75 | 73.22 | 70.39 | 70.64 | 70.64 | -3.25% | 4,703,548 |
| Jan 12, 2026 | 73.05 | 74.21 | 71.19 | 73.01 | 73.01 | -0.18% | 5,245,273 |
| Jan 9, 2026 | 74.27 | 74.99 | 72.43 | 73.14 | 73.14 | -1.93% | 3,889,445 |
| Jan 8, 2026 | 73.00 | 77.54 | 72.99 | 74.58 | 74.58 | -0.67% | 7,787,858 |
| Jan 7, 2026 | 70.15 | 75.22 | 70.15 | 75.08 | 75.08 | 9.75% | 11,397,080 |
| Jan 6, 2026 | 69.47 | 70.62 | 68.01 | 68.41 | 68.41 | -1.51% | 4,704,413 |
| Jan 5, 2026 | 68.60 | 69.78 | 67.75 | 69.46 | 69.46 | 1.85% | 4,156,503 |
| Dec 31, 2025 | 69.16 | 69.18 | 67.83 | 68.20 | 68.20 | -1.03% | 2,101,559 |
| Dec 30, 2025 | 69.85 | 72.38 | 68.77 | 68.91 | 68.91 | -2.78% | 4,122,307 |
| Dec 29, 2025 | 68.51 | 72.65 | 68.18 | 70.88 | 70.88 | 2.25% | 6,328,843 |
| Dec 26, 2025 | 66.68 | 70.50 | 65.90 | 69.32 | 69.32 | 3.29% | 6,167,333 |
| Dec 25, 2025 | 68.90 | 69.48 | 66.85 | 67.11 | 67.11 | -3.56% | 4,696,171 |
| Dec 24, 2025 | 67.98 | 70.83 | 67.17 | 69.59 | 69.59 | 4.68% | 6,596,947 |
| Dec 23, 2025 | 65.94 | 68.05 | 65.35 | 66.48 | 66.48 | 0.02% | 4,578,666 |
| Dec 22, 2025 | 64.10 | 67.49 | 64.10 | 66.47 | 66.47 | 4.36% | 4,904,969 |
| Dec 19, 2025 | 64.72 | 65.13 | 63.42 | 63.69 | 63.69 | -0.39% | 2,752,485 |
| Dec 18, 2025 | 65.90 | 66.00 | 63.91 | 63.94 | 63.94 | -4.27% | 3,728,436 |
| Dec 17, 2025 | 66.20 | 66.80 | 63.80 | 66.79 | 66.79 | 0.56% | 4,599,768 |
| Dec 16, 2025 | 67.45 | 68.40 | 66.02 | 66.42 | 66.42 | -1.18% | 3,080,657 |
| Dec 15, 2025 | 68.60 | 68.60 | 67.13 | 67.21 | 67.21 | -2.95% | 4,004,613 |
| Dec 12, 2025 | 69.29 | 69.98 | 68.00 | 69.25 | 69.25 | -0.79% | 4,216,980 |
| Dec 11, 2025 | 70.00 | 71.30 | 69.58 | 69.80 | 69.80 | -1.62% | 4,747,674 |
| Dec 10, 2025 | 73.20 | 73.97 | 70.50 | 70.95 | 70.95 | -3.21% | 6,822,149 |
| Dec 9, 2025 | 70.95 | 74.38 | 70.06 | 73.30 | 73.30 | 3.11% | 8,022,534 |
| Dec 8, 2025 | 70.00 | 72.48 | 69.20 | 71.09 | 71.09 | -0.04% | 5,714,810 |
| Dec 5, 2025 | 72.00 | 72.70 | 70.56 | 71.12 | 71.12 | 1.60% | 5,858,410 |
| Dec 4, 2025 | 68.50 | 70.10 | 67.27 | 70.00 | 70.00 | 1.61% | 5,189,233 |
| Dec 3, 2025 | 71.90 | 72.45 | 68.80 | 68.89 | 68.89 | -4.85% | 6,859,968 |
| Dec 2, 2025 | 72.00 | 73.12 | 71.48 | 72.40 | 72.40 | 0.29% | 5,052,581 |
| Dec 1, 2025 | 73.53 | 73.66 | 71.52 | 72.19 | 72.19 | -1.81% | 5,774,788 |
| Nov 28, 2025 | 73.97 | 74.49 | 72.68 | 73.52 | 73.52 | -1.18% | 4,894,129 |
| Nov 27, 2025 | 76.41 | 78.95 | 74.30 | 74.40 | 74.40 | -3.95% | 8,335,901 |
| Nov 26, 2025 | 75.15 | 78.60 | 74.60 | 77.46 | 77.46 | 0.96% | 8,012,040 |
| Nov 25, 2025 | 74.50 | 79.92 | 74.50 | 76.72 | 76.72 | 5.37% | 11,160,440 |
| Nov 24, 2025 | 72.05 | 74.00 | 70.17 | 72.81 | 72.81 | 1.78% | 6,399,558 |
| Nov 21, 2025 | 73.96 | 75.98 | 71.25 | 71.54 | 71.54 | -8.67% | 9,079,110 |
| Nov 20, 2025 | 78.96 | 81.88 | 77.50 | 78.33 | 78.33 | 2.02% | 11,035,330 |
| Nov 19, 2025 | 80.00 | 81.68 | 76.49 | 76.78 | 76.78 | -6.82% | 10,765,630 |
| Nov 18, 2025 | 84.00 | 87.99 | 81.34 | 82.40 | 82.40 | -3.13% | 13,005,390 |
| Nov 17, 2025 | 79.00 | 86.87 | 77.98 | 85.06 | 85.06 | 6.66% | 12,862,240 |
| Nov 14, 2025 | 79.28 | 83.99 | 76.60 | 79.75 | 79.75 | -2.39% | 12,666,050 |
| Nov 13, 2025 | 75.12 | 84.26 | 75.00 | 81.70 | 81.70 | 6.66% | 16,241,790 |
| Nov 12, 2025 | 72.27 | 77.00 | 70.27 | 76.60 | 76.60 | 3.51% | 10,950,530 |
| Nov 11, 2025 | 75.20 | 77.99 | 73.60 | 74.00 | 74.00 | 2.21% | 13,608,810 |
| Nov 10, 2025 | 71.40 | 74.00 | 70.10 | 72.40 | 72.40 | -0.79% | 7,728,991 |
| Nov 7, 2025 | 75.57 | 76.77 | 72.00 | 72.98 | 72.98 | -6.10% | 10,949,800 |
| Nov 6, 2025 | 76.00 | 79.88 | 74.95 | 77.72 | 77.72 | 3.39% | 15,857,130 |
| Nov 5, 2025 | 71.20 | 78.28 | 71.14 | 75.17 | 75.17 | -0.04% | 18,166,800 |
| Nov 4, 2025 | 68.45 | 75.20 | 67.62 | 75.20 | 75.20 | 10.01% | 16,231,350 |
| Nov 3, 2025 | 69.79 | 70.49 | 67.01 | 68.36 | 68.36 | -7.09% | 13,974,420 |
| Oct 31, 2025 | 83.00 | 83.74 | 73.58 | 73.58 | 73.58 | -9.99% | 18,844,230 |
| Oct 30, 2025 | 84.00 | 86.21 | 80.55 | 81.75 | 81.75 | -5.76% | 21,290,150 |
| Oct 29, 2025 | 79.00 | 90.55 | 79.00 | 86.75 | 86.75 | 12.08% | 28,372,410 |
| Oct 28, 2025 | 79.95 | 85.63 | 76.78 | 77.40 | 77.40 | -6.76% | 23,308,540 |
| Oct 27, 2025 | 79.92 | 96.96 | 78.19 | 83.01 | 83.01 | -2.33% | 31,144,170 |