Ningbo Deye Technology Group Co., Ltd. (SHA:605117)
China
· Delayed Price · Currency is CNY 124.50
+8.56 (7.38%)
At close: Mar 9, 2026
SHA:605117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.99 | 126.50 | 114.78 | 124.50 | 124.50 | 7.38% | 24,289,784 |
| Mar 6, 2026 | 119.36 | 119.49 | 113.00 | 115.94 | 115.94 | -3.70% | 13,944,460 |
| Mar 5, 2026 | 124.00 | 125.01 | 119.01 | 120.40 | 120.40 | -2.28% | 14,411,070 |
| Mar 4, 2026 | 120.99 | 127.98 | 118.00 | 123.21 | 123.21 | 1.02% | 16,053,010 |
| Mar 3, 2026 | 121.39 | 126.45 | 121.39 | 121.96 | 121.96 | 6.10% | 26,674,530 |
| Mar 2, 2026 | 102.68 | 114.95 | 102.68 | 114.95 | 114.95 | 10.00% | 15,993,090 |
| Feb 27, 2026 | 98.30 | 104.66 | 97.50 | 104.50 | 104.50 | 6.27% | 14,106,684 |
| Feb 26, 2026 | 98.46 | 102.05 | 96.51 | 98.33 | 98.33 | -0.13% | 15,012,060 |
| Feb 25, 2026 | 92.54 | 100.64 | 91.29 | 98.46 | 98.46 | 6.71% | 11,040,750 |
| Feb 24, 2026 | 94.60 | 96.00 | 92.11 | 92.27 | 92.27 | -2.46% | 6,527,793 |
| Feb 13, 2026 | 96.69 | 96.69 | 94.10 | 94.60 | 94.60 | -2.17% | 5,091,415 |
| Feb 12, 2026 | 96.60 | 97.46 | 95.70 | 96.70 | 96.70 | 0.10% | 4,192,068 |
| Feb 11, 2026 | 96.11 | 97.88 | 95.50 | 96.60 | 96.60 | 1.45% | 7,333,477 |
| Feb 10, 2026 | 93.02 | 96.20 | 92.77 | 95.22 | 95.22 | 2.23% | 10,276,840 |
| Feb 9, 2026 | 88.30 | 93.88 | 87.40 | 93.14 | 93.14 | 6.97% | 12,399,809 |
| Feb 6, 2026 | 85.81 | 88.77 | 84.60 | 87.07 | 87.07 | 0.61% | 8,930,770 |
| Feb 5, 2026 | 89.50 | 89.69 | 85.70 | 86.54 | 86.54 | -4.22% | 8,682,527 |
| Feb 4, 2026 | 88.00 | 90.49 | 87.55 | 90.35 | 90.35 | 2.21% | 9,690,218 |
| Feb 3, 2026 | 83.60 | 88.82 | 83.33 | 88.40 | 88.40 | 6.24% | 12,674,240 |
| Feb 2, 2026 | 83.50 | 85.41 | 83.12 | 83.21 | 83.21 | -0.91% | 7,120,961 |
| Jan 30, 2026 | 85.51 | 86.35 | 83.30 | 83.97 | 83.97 | -2.77% | 8,594,464 |
| Jan 29, 2026 | 89.52 | 90.38 | 85.90 | 86.36 | 86.36 | -4.57% | 10,977,536 |
| Jan 28, 2026 | 94.35 | 94.35 | 89.18 | 90.50 | 90.50 | -4.08% | 13,642,090 |
| Jan 27, 2026 | 93.74 | 96.44 | 91.29 | 94.35 | 94.35 | 0.45% | 12,805,720 |
| Jan 26, 2026 | 91.57 | 95.72 | 91.57 | 93.93 | 93.93 | 6.11% | 22,228,590 |
| Jan 23, 2026 | 87.35 | 89.44 | 87.28 | 88.52 | 88.52 | 1.63% | 14,986,110 |
| Jan 22, 2026 | 85.79 | 87.65 | 85.38 | 87.10 | 87.10 | 2.10% | 10,537,170 |
| Jan 21, 2026 | 84.13 | 86.36 | 84.05 | 85.31 | 85.31 | 0.68% | 8,669,795 |
| Jan 20, 2026 | 85.89 | 86.77 | 84.00 | 84.73 | 84.73 | -1.30% | 7,322,101 |
| Jan 19, 2026 | 85.35 | 87.50 | 84.78 | 85.85 | 85.85 | 0.79% | 11,342,650 |
| Jan 16, 2026 | 85.48 | 86.25 | 83.87 | 85.18 | 85.18 | 0.09% | 12,109,204 |
| Jan 15, 2026 | 83.00 | 85.88 | 83.00 | 85.10 | 85.10 | 1.67% | 9,539,255 |
| Jan 14, 2026 | 84.48 | 85.80 | 82.90 | 83.70 | 83.70 | -1.36% | 11,799,160 |
| Jan 13, 2026 | 85.85 | 86.75 | 83.78 | 84.85 | 84.85 | -1.76% | 11,744,563 |
| Jan 12, 2026 | 88.50 | 89.15 | 85.18 | 86.37 | 86.37 | -0.72% | 14,429,231 |
| Jan 9, 2026 | 88.50 | 88.80 | 86.07 | 87.00 | 87.00 | -1.95% | 11,830,020 |
| Jan 8, 2026 | 88.24 | 89.20 | 87.17 | 88.73 | 88.73 | 0.56% | 8,613,490 |
| Jan 7, 2026 | 86.95 | 89.18 | 86.09 | 88.24 | 88.24 | 1.30% | 9,331,466 |
| Jan 6, 2026 | 87.14 | 88.70 | 85.83 | 87.11 | 87.11 | -0.02% | 8,041,990 |
| Jan 5, 2026 | 86.55 | 87.38 | 86.07 | 87.13 | 87.13 | 1.08% | 6,685,106 |
| Dec 31, 2025 | 86.30 | 86.70 | 84.81 | 86.20 | 86.20 | -0.23% | 6,596,830 |
| Dec 30, 2025 | 87.00 | 89.00 | 86.40 | 86.40 | 86.40 | -1.09% | 7,088,861 |
| Dec 29, 2025 | 88.50 | 89.50 | 87.24 | 87.35 | 87.35 | -1.30% | 7,267,560 |
| Dec 26, 2025 | 89.80 | 91.11 | 88.50 | 88.50 | 88.50 | -1.43% | 8,736,043 |
| Dec 25, 2025 | 86.68 | 90.00 | 85.43 | 89.78 | 89.78 | 3.58% | 9,810,247 |
| Dec 24, 2025 | 87.01 | 87.27 | 85.06 | 86.68 | 86.68 | -0.21% | 8,664,188 |
| Dec 23, 2025 | 88.19 | 88.19 | 84.39 | 86.86 | 86.86 | -1.49% | 10,154,670 |
| Dec 22, 2025 | 88.00 | 88.94 | 87.20 | 88.17 | 88.17 | 0.36% | 7,249,775 |
| Dec 19, 2025 | 88.13 | 88.69 | 86.67 | 87.85 | 87.85 | 0.30% | 6,355,845 |
| Dec 18, 2025 | 88.77 | 89.30 | 87.41 | 87.59 | 87.59 | -2.07% | 7,209,449 |
| Dec 17, 2025 | 89.80 | 90.01 | 88.00 | 89.44 | 89.44 | 0.16% | 8,403,975 |
| Dec 16, 2025 | 91.60 | 91.60 | 88.01 | 89.30 | 89.30 | -3.16% | 10,908,520 |
| Dec 15, 2025 | 90.99 | 94.99 | 90.99 | 92.21 | 92.21 | 1.44% | 12,694,310 |
| Dec 12, 2025 | 88.72 | 92.17 | 88.72 | 90.90 | 90.90 | 2.47% | 10,525,820 |
| Dec 11, 2025 | 88.00 | 94.30 | 87.97 | 88.71 | 88.71 | 0.81% | 13,718,490 |
| Dec 10, 2025 | 87.00 | 88.38 | 84.91 | 88.00 | 88.00 | 1.15% | 8,036,044 |
| Dec 9, 2025 | 85.00 | 88.70 | 84.60 | 87.00 | 87.00 | 2.30% | 10,514,070 |
| Dec 8, 2025 | 85.51 | 86.28 | 84.35 | 85.04 | 85.04 | -0.34% | 7,368,138 |
| Dec 5, 2025 | 84.13 | 85.55 | 82.41 | 85.33 | 85.33 | 1.81% | 8,684,027 |
| Dec 4, 2025 | 83.80 | 84.37 | 82.70 | 83.81 | 83.81 | -0.36% | 5,815,182 |
| Dec 3, 2025 | 82.49 | 84.85 | 81.60 | 84.11 | 84.11 | 1.59% | 10,460,630 |
| Dec 2, 2025 | 81.46 | 84.39 | 81.21 | 82.79 | 82.79 | 1.36% | 11,126,150 |
| Dec 1, 2025 | 81.04 | 82.66 | 80.33 | 81.68 | 81.68 | 0.84% | 10,026,790 |
| Nov 28, 2025 | 77.01 | 81.00 | 76.96 | 81.00 | 81.00 | 3.99% | 12,055,980 |
| Nov 27, 2025 | 79.36 | 80.70 | 77.80 | 77.89 | 77.89 | -1.26% | 7,326,527 |
| Nov 26, 2025 | 79.33 | 79.98 | 78.31 | 78.88 | 78.88 | -0.16% | 6,490,847 |
| Nov 25, 2025 | 78.88 | 81.43 | 78.88 | 79.01 | 79.01 | 0.01% | 9,810,629 |
| Nov 24, 2025 | 76.74 | 79.00 | 75.05 | 79.00 | 79.00 | 3.40% | 12,491,010 |
| Nov 21, 2025 | 75.10 | 78.88 | 75.10 | 76.40 | 76.40 | -2.18% | 13,773,420 |
| Nov 20, 2025 | 80.50 | 80.59 | 78.03 | 78.10 | 78.10 | -2.09% | 9,552,122 |
| Nov 19, 2025 | 80.59 | 81.72 | 79.50 | 79.77 | 79.77 | -1.41% | 8,557,755 |
| Nov 18, 2025 | 83.66 | 85.50 | 80.52 | 80.91 | 80.91 | -3.39% | 15,507,990 |
| Nov 17, 2025 | 82.00 | 83.90 | 80.18 | 83.75 | 83.75 | 1.27% | 12,821,130 |
| Nov 14, 2025 | 81.70 | 85.50 | 81.38 | 82.70 | 82.70 | -1.37% | 13,315,150 |
| Nov 13, 2025 | 80.96 | 84.80 | 80.91 | 83.85 | 83.85 | 3.58% | 17,411,690 |
| Nov 12, 2025 | 82.10 | 82.50 | 79.14 | 80.95 | 80.95 | -2.23% | 16,892,340 |
| Nov 11, 2025 | 85.48 | 86.98 | 82.68 | 82.80 | 82.80 | -1.51% | 17,122,840 |
| Nov 10, 2025 | 87.76 | 88.58 | 83.53 | 84.07 | 84.07 | -4.26% | 21,569,970 |
| Nov 7, 2025 | 86.16 | 88.60 | 85.14 | 87.81 | 87.81 | 1.81% | 23,481,080 |
| Nov 6, 2025 | 82.00 | 88.70 | 81.05 | 86.25 | 86.25 | 6.86% | 39,415,940 |
| Nov 5, 2025 | 76.43 | 82.99 | 76.18 | 80.71 | 80.71 | 1.61% | 27,714,950 |
| Nov 4, 2025 | 81.65 | 83.13 | 79.18 | 79.43 | 78.32 | -0.84% | 34,078,540 |
| Nov 3, 2025 | 74.07 | 80.58 | 73.78 | 80.10 | 78.98 | 7.55% | 29,316,190 |
| Oct 31, 2025 | 73.92 | 75.00 | 73.55 | 74.48 | 73.44 | -0.33% | 16,635,540 |
| Oct 30, 2025 | 77.01 | 77.50 | 73.00 | 74.73 | 73.69 | -7.46% | 36,828,260 |
| Oct 29, 2025 | 77.01 | 81.16 | 76.91 | 80.75 | 79.62 | 4.50% | 20,928,670 |
| Oct 28, 2025 | 77.78 | 78.60 | 76.26 | 77.27 | 76.19 | -0.66% | 10,374,450 |
| Oct 27, 2025 | 80.10 | 80.10 | 77.17 | 77.78 | 76.70 | -1.04% | 15,414,240 |
| Oct 24, 2025 | 76.50 | 79.67 | 76.42 | 78.60 | 77.50 | 2.24% | 22,449,790 |
| Oct 23, 2025 | 73.00 | 76.90 | 72.66 | 76.88 | 75.81 | 4.61% | 18,092,290 |
| Oct 22, 2025 | 73.70 | 74.87 | 73.22 | 73.49 | 72.46 | -1.20% | 8,161,487 |
| Oct 21, 2025 | 72.99 | 74.95 | 72.02 | 74.38 | 73.34 | 1.97% | 13,335,130 |
| Oct 20, 2025 | 72.50 | 73.20 | 71.10 | 72.94 | 71.92 | 1.94% | 15,215,290 |
| Oct 17, 2025 | 73.98 | 74.71 | 71.33 | 71.55 | 70.55 | -4.73% | 19,074,660 |
| Oct 16, 2025 | 74.61 | 77.58 | 74.50 | 75.10 | 74.05 | 0.67% | 17,761,420 |
| Oct 15, 2025 | 72.50 | 75.30 | 69.91 | 74.60 | 73.56 | 0.67% | 19,884,070 |
| Oct 14, 2025 | 75.03 | 77.33 | 73.00 | 74.10 | 73.07 | -0.94% | 19,272,340 |
| Oct 13, 2025 | 70.51 | 75.38 | 70.35 | 74.80 | 73.76 | -1.14% | 22,216,270 |
| Oct 10, 2025 | 81.00 | 81.48 | 75.33 | 75.66 | 74.60 | -7.51% | 23,512,460 |
| Oct 9, 2025 | 83.24 | 83.24 | 80.24 | 81.80 | 80.66 | 0.99% | 26,637,850 |