Zhejiang Dehong Automotive Electronic & Electrical Co., Ltd. (SHA:603701)
China
· Delayed Price · Currency is CNY 24.71
-0.79 (-3.10%)
Apr 29, 2026, 3:00 PM CST
SHA:603701 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.77 | 25.77 | 24.23 | 24.71 | 24.71 | -3.10% | 7,096,827 |
| Apr 28, 2026 | 26.01 | 26.50 | 25.44 | 25.50 | 25.50 | -1.92% | 5,248,630 |
| Apr 27, 2026 | 25.38 | 26.08 | 25.11 | 26.00 | 26.00 | 2.20% | 4,666,199 |
| Apr 24, 2026 | 25.70 | 25.80 | 25.16 | 25.44 | 25.44 | -1.13% | 4,181,200 |
| Apr 23, 2026 | 25.65 | 25.85 | 25.36 | 25.73 | 25.73 | 0.31% | 4,712,055 |
| Apr 22, 2026 | 24.95 | 25.67 | 24.83 | 25.65 | 25.65 | 2.48% | 5,662,604 |
| Apr 21, 2026 | 25.10 | 25.58 | 24.95 | 25.03 | 25.03 | 0.12% | 4,425,957 |
| Apr 20, 2026 | 24.88 | 25.55 | 24.30 | 25.00 | 25.00 | 0.56% | 6,021,110 |
| Apr 17, 2026 | 24.76 | 25.34 | 24.20 | 24.86 | 24.86 | 0.32% | 6,421,038 |
| Apr 16, 2026 | 24.05 | 24.91 | 24.05 | 24.78 | 24.78 | 2.99% | 6,083,494 |
| Apr 15, 2026 | 24.03 | 24.26 | 23.90 | 24.06 | 24.06 | 0.42% | 3,819,905 |
| Apr 14, 2026 | 24.10 | 24.17 | 23.60 | 23.96 | 23.96 | 0.29% | 4,557,628 |
| Apr 13, 2026 | 23.83 | 24.18 | 23.54 | 23.89 | 23.89 | 0.25% | 4,571,327 |
| Apr 10, 2026 | 24.20 | 24.36 | 23.75 | 23.83 | 23.83 | -1.28% | 4,822,005 |
| Apr 9, 2026 | 24.32 | 24.65 | 23.80 | 24.14 | 24.14 | -0.62% | 7,092,404 |
| Apr 8, 2026 | 22.50 | 24.57 | 22.50 | 24.29 | 24.29 | 8.73% | 11,359,505 |
| Apr 7, 2026 | 22.71 | 22.80 | 21.70 | 22.34 | 22.34 | -0.22% | 4,523,505 |
| Apr 3, 2026 | 23.72 | 23.78 | 22.38 | 22.39 | 22.39 | -3.91% | 6,235,500 |
| Apr 2, 2026 | 22.74 | 23.49 | 22.40 | 23.30 | 23.30 | 2.46% | 5,983,385 |
| Apr 1, 2026 | 23.05 | 23.24 | 22.61 | 22.74 | 22.74 | 1.11% | 3,160,400 |
| Mar 31, 2026 | 23.40 | 23.48 | 22.46 | 22.49 | 22.49 | -4.30% | 5,722,300 |
| Mar 30, 2026 | 22.83 | 23.56 | 22.70 | 23.50 | 23.50 | 1.95% | 4,492,667 |
| Mar 27, 2026 | 22.91 | 23.45 | 22.50 | 23.05 | 23.05 | - | 3,849,849 |
| Mar 26, 2026 | 23.03 | 23.45 | 22.70 | 23.05 | 23.05 | 0.35% | 4,422,837 |
| Mar 25, 2026 | 22.75 | 23.15 | 22.60 | 22.97 | 22.97 | 1.64% | 4,843,252 |
| Mar 24, 2026 | 22.42 | 22.60 | 21.79 | 22.60 | 22.60 | 2.82% | 4,972,300 |
| Mar 23, 2026 | 21.35 | 22.75 | 21.11 | 21.98 | 21.98 | 2.42% | 10,252,880 |
| Mar 20, 2026 | 22.72 | 22.72 | 21.35 | 21.46 | 21.46 | -2.63% | 4,268,000 |
| Mar 19, 2026 | 21.91 | 22.82 | 21.80 | 22.04 | 22.04 | 0.18% | 6,085,273 |
| Mar 18, 2026 | 21.18 | 22.01 | 21.05 | 22.00 | 22.00 | 5.01% | 5,253,800 |
| Mar 17, 2026 | 22.05 | 22.05 | 20.79 | 20.95 | 20.95 | -3.99% | 8,254,999 |
| Mar 16, 2026 | 23.09 | 23.37 | 21.66 | 21.82 | 21.82 | -6.75% | 10,016,340 |
| Mar 13, 2026 | 23.05 | 24.09 | 22.50 | 23.40 | 23.40 | 3.17% | 13,177,320 |
| Mar 12, 2026 | 22.77 | 23.55 | 22.40 | 22.68 | 22.68 | - | 11,304,860 |
| Mar 11, 2026 | 22.40 | 23.25 | 22.31 | 22.68 | 22.68 | 2.25% | 7,456,144 |
| Mar 10, 2026 | 22.20 | 22.29 | 21.72 | 22.18 | 22.18 | 2.07% | 5,162,350 |
| Mar 9, 2026 | 20.49 | 21.80 | 20.31 | 21.73 | 21.73 | 5.18% | 7,117,500 |
| Mar 6, 2026 | 19.90 | 20.74 | 19.81 | 20.66 | 20.66 | 3.40% | 4,579,574 |
| Mar 5, 2026 | 19.47 | 20.18 | 19.45 | 19.98 | 19.98 | 3.74% | 3,984,008 |
| Mar 4, 2026 | 19.33 | 19.52 | 19.10 | 19.26 | 19.26 | 0.26% | 2,624,355 |
| Mar 3, 2026 | 19.75 | 20.10 | 19.11 | 19.21 | 19.21 | -3.13% | 4,406,930 |
| Mar 2, 2026 | 20.00 | 20.07 | 19.65 | 19.83 | 19.83 | -1.83% | 3,940,382 |
| Feb 27, 2026 | 20.01 | 20.20 | 19.80 | 20.20 | 20.20 | 1.25% | 2,560,170 |
| Feb 26, 2026 | 19.87 | 20.16 | 19.81 | 19.95 | 19.95 | -0.50% | 2,387,070 |
| Feb 25, 2026 | 20.42 | 20.43 | 19.93 | 20.05 | 20.05 | -1.62% | 4,590,182 |
| Feb 24, 2026 | 20.63 | 20.94 | 20.33 | 20.38 | 20.38 | -0.73% | 2,754,496 |
| Feb 13, 2026 | 20.70 | 21.02 | 20.41 | 20.53 | 20.53 | 0.05% | 3,003,430 |
| Feb 12, 2026 | 20.83 | 21.04 | 20.52 | 20.52 | 20.52 | -1.72% | 2,781,630 |
| Feb 11, 2026 | 21.55 | 21.60 | 20.78 | 20.88 | 20.88 | -2.66% | 2,860,855 |
| Feb 10, 2026 | 20.99 | 21.77 | 20.77 | 21.45 | 21.45 | 2.63% | 4,499,283 |
| Feb 9, 2026 | 20.20 | 21.10 | 20.14 | 20.90 | 20.90 | 3.83% | 4,996,048 |
| Feb 6, 2026 | 20.10 | 20.33 | 20.05 | 20.13 | 20.13 | -0.59% | 1,739,100 |
| Feb 5, 2026 | 20.34 | 20.54 | 20.11 | 20.25 | 20.25 | -0.98% | 1,433,500 |
| Feb 4, 2026 | 20.50 | 20.65 | 20.18 | 20.45 | 20.45 | - | 2,852,100 |
| Feb 3, 2026 | 20.27 | 20.66 | 20.21 | 20.45 | 20.45 | 0.89% | 2,516,130 |
| Feb 2, 2026 | 20.60 | 21.20 | 20.23 | 20.27 | 20.27 | -1.36% | 3,313,819 |
| Jan 30, 2026 | 20.40 | 20.76 | 20.22 | 20.55 | 20.55 | -0.15% | 3,218,980 |
| Jan 29, 2026 | 21.11 | 21.54 | 20.56 | 20.58 | 20.58 | -3.29% | 3,882,403 |
| Jan 28, 2026 | 21.66 | 21.66 | 21.00 | 21.28 | 21.28 | -1.89% | 4,639,408 |
| Jan 27, 2026 | 22.56 | 22.56 | 21.53 | 21.69 | 21.69 | -2.69% | 4,984,207 |
| Jan 26, 2026 | 22.68 | 22.84 | 22.12 | 22.29 | 22.29 | -0.49% | 4,294,856 |
| Jan 23, 2026 | 23.17 | 23.20 | 21.89 | 22.40 | 22.40 | -2.31% | 7,122,494 |
| Jan 22, 2026 | 23.20 | 23.60 | 22.82 | 22.93 | 22.93 | -0.99% | 5,022,921 |
| Jan 21, 2026 | 22.00 | 23.30 | 21.60 | 23.16 | 23.16 | 6.24% | 7,990,162 |
| Jan 20, 2026 | 21.72 | 22.05 | 21.48 | 21.80 | 21.80 | 0.65% | 5,449,983 |
| Jan 19, 2026 | 20.66 | 22.20 | 20.41 | 21.66 | 21.66 | 5.66% | 11,772,150 |
| Jan 16, 2026 | 20.50 | 20.70 | 20.31 | 20.50 | 20.50 | 0.24% | 2,519,954 |
| Jan 15, 2026 | 20.00 | 20.46 | 19.90 | 20.45 | 20.45 | 1.74% | 2,380,100 |
| Jan 14, 2026 | 20.68 | 20.73 | 19.80 | 20.10 | 20.10 | -2.33% | 5,483,273 |
| Jan 13, 2026 | 20.49 | 21.10 | 20.46 | 20.58 | 20.58 | 0.05% | 4,565,658 |
| Jan 12, 2026 | 20.38 | 20.65 | 19.98 | 20.57 | 20.57 | 1.43% | 4,774,070 |
| Jan 9, 2026 | 20.29 | 20.50 | 20.06 | 20.28 | 20.28 | -0.20% | 3,168,678 |
| Jan 8, 2026 | 20.60 | 20.76 | 20.08 | 20.32 | 20.32 | -0.88% | 2,227,868 |
| Jan 7, 2026 | 20.28 | 20.68 | 19.88 | 20.50 | 20.50 | 1.94% | 4,576,728 |
| Jan 6, 2026 | 20.10 | 20.28 | 19.90 | 20.11 | 20.11 | 0.05% | 2,405,084 |
| Jan 5, 2026 | 20.30 | 20.40 | 19.98 | 20.10 | 20.10 | -0.30% | 2,881,901 |
| Dec 31, 2025 | 20.20 | 20.32 | 19.87 | 20.16 | 20.16 | -0.44% | 2,310,650 |
| Dec 30, 2025 | 20.31 | 20.60 | 20.16 | 20.25 | 20.25 | -0.98% | 3,030,666 |
| Dec 29, 2025 | 20.42 | 20.68 | 20.13 | 20.45 | 20.45 | 0.15% | 2,809,402 |
| Dec 26, 2025 | 20.58 | 20.76 | 20.39 | 20.42 | 20.42 | -0.78% | 3,322,807 |
| Dec 25, 2025 | 20.39 | 20.79 | 20.25 | 20.58 | 20.58 | 1.08% | 3,643,878 |
| Dec 24, 2025 | 20.18 | 20.48 | 20.00 | 20.36 | 20.36 | 0.79% | 3,528,361 |
| Dec 23, 2025 | 20.41 | 20.41 | 19.91 | 20.20 | 20.20 | -0.39% | 2,448,756 |
| Dec 22, 2025 | 20.10 | 20.47 | 19.91 | 20.28 | 20.28 | 1.35% | 3,890,083 |
| Dec 19, 2025 | 19.53 | 20.50 | 19.41 | 20.01 | 20.01 | 2.04% | 6,352,029 |
| Dec 18, 2025 | 18.58 | 19.76 | 18.48 | 19.61 | 19.61 | 5.66% | 5,466,681 |
| Dec 17, 2025 | 18.63 | 18.64 | 18.22 | 18.56 | 18.56 | -0.22% | 1,920,600 |
| Dec 16, 2025 | 18.73 | 18.95 | 18.51 | 18.60 | 18.60 | -0.69% | 1,620,252 |
| Dec 15, 2025 | 18.49 | 18.97 | 18.49 | 18.73 | 18.73 | 0.27% | 2,334,535 |
| Dec 12, 2025 | 18.42 | 18.80 | 18.33 | 18.68 | 18.68 | 1.36% | 2,074,856 |
| Dec 11, 2025 | 18.51 | 18.80 | 18.30 | 18.43 | 18.43 | -0.59% | 3,197,282 |
| Dec 10, 2025 | 18.91 | 18.92 | 18.45 | 18.54 | 18.54 | -1.64% | 3,382,500 |
| Dec 9, 2025 | 18.80 | 18.98 | 18.75 | 18.85 | 18.85 | 0.27% | 1,961,851 |
| Dec 8, 2025 | 18.55 | 19.45 | 18.55 | 18.80 | 18.80 | -1.00% | 4,663,900 |
| Dec 5, 2025 | 18.36 | 19.01 | 18.16 | 18.99 | 18.99 | 3.66% | 2,885,032 |
| Dec 4, 2025 | 18.39 | 18.50 | 18.20 | 18.32 | 18.32 | -0.33% | 1,401,263 |
| Dec 3, 2025 | 18.50 | 18.62 | 18.17 | 18.38 | 18.38 | -0.65% | 3,311,829 |
| Dec 2, 2025 | 17.86 | 18.67 | 17.75 | 18.50 | 18.50 | 3.64% | 4,766,430 |
| Dec 1, 2025 | 17.53 | 18.06 | 17.53 | 17.85 | 17.85 | 1.59% | 2,787,900 |
| Nov 28, 2025 | 17.60 | 17.69 | 17.30 | 17.57 | 17.57 | 0.34% | 2,108,738 |