Ningbo Deye Technology Group Co., Ltd. (SHA:605117)
China
· Delayed Price · Currency is CNY 147.99
+8.02 (5.73%)
Apr 29, 2026, 2:15 PM CST
SHA:605117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.81 | 142.56 | 138.88 | 139.97 | 139.97 | -0.52% | 9,661,575 |
| Apr 27, 2026 | 144.00 | 145.86 | 140.01 | 140.70 | 140.70 | -4.17% | 16,351,010 |
| Apr 24, 2026 | 147.30 | 149.50 | 142.60 | 146.82 | 146.82 | -1.33% | 11,542,338 |
| Apr 23, 2026 | 146.51 | 151.77 | 144.52 | 148.80 | 148.80 | 2.48% | 15,558,830 |
| Apr 22, 2026 | 143.54 | 145.76 | 140.98 | 145.20 | 145.20 | 1.53% | 11,077,070 |
| Apr 21, 2026 | 143.50 | 144.97 | 141.08 | 143.01 | 143.01 | -0.04% | 9,202,501 |
| Apr 20, 2026 | 143.98 | 147.99 | 142.43 | 143.07 | 143.07 | -0.64% | 13,951,205 |
| Apr 17, 2026 | 139.00 | 144.72 | 138.20 | 143.99 | 143.99 | 2.86% | 18,584,720 |
| Apr 16, 2026 | 137.50 | 143.43 | 135.18 | 139.99 | 139.99 | 2.71% | 19,801,392 |
| Apr 15, 2026 | 143.00 | 143.00 | 135.53 | 136.30 | 136.30 | -5.67% | 21,007,050 |
| Apr 14, 2026 | 148.00 | 149.80 | 142.08 | 144.50 | 144.50 | -1.66% | 21,901,662 |
| Apr 13, 2026 | 139.60 | 153.56 | 137.21 | 146.94 | 146.94 | 5.26% | 42,139,083 |
| Apr 10, 2026 | 136.00 | 139.60 | 135.76 | 139.60 | 139.60 | 10.00% | 12,777,250 |
| Apr 9, 2026 | 122.40 | 129.85 | 122.38 | 126.91 | 126.91 | 2.93% | 14,807,620 |
| Apr 8, 2026 | 124.95 | 125.60 | 120.00 | 123.30 | 123.30 | -1.08% | 12,918,010 |
| Apr 7, 2026 | 122.50 | 126.98 | 121.89 | 124.65 | 124.65 | 2.26% | 8,984,029 |
| Apr 3, 2026 | 124.32 | 125.00 | 119.88 | 121.90 | 121.90 | -0.89% | 13,047,680 |
| Apr 2, 2026 | 128.20 | 129.00 | 122.30 | 123.00 | 123.00 | -3.18% | 17,316,820 |
| Apr 1, 2026 | 130.00 | 135.49 | 126.89 | 127.04 | 127.04 | -3.36% | 17,522,290 |
| Mar 31, 2026 | 129.00 | 136.88 | 125.68 | 131.46 | 131.46 | 1.02% | 15,262,840 |
| Mar 30, 2026 | 131.10 | 134.20 | 126.35 | 130.13 | 130.13 | 0.23% | 13,867,840 |
| Mar 27, 2026 | 129.10 | 132.76 | 126.91 | 129.83 | 129.83 | -1.08% | 15,070,640 |
| Mar 26, 2026 | 126.88 | 134.50 | 126.70 | 131.25 | 131.25 | 0.57% | 18,973,920 |
| Mar 25, 2026 | 133.06 | 134.00 | 126.50 | 130.50 | 130.50 | -3.39% | 25,764,860 |
| Mar 24, 2026 | 135.63 | 136.00 | 128.88 | 135.08 | 135.08 | -1.39% | 19,445,615 |
| Mar 23, 2026 | 133.67 | 141.99 | 133.30 | 136.99 | 136.99 | -2.64% | 27,435,110 |
| Mar 20, 2026 | 128.50 | 140.81 | 128.50 | 140.70 | 140.70 | 9.91% | 33,869,970 |
| Mar 19, 2026 | 128.01 | 133.60 | 127.25 | 128.01 | 128.01 | 0.10% | 13,082,930 |
| Mar 18, 2026 | 126.00 | 128.39 | 123.55 | 127.88 | 127.88 | 1.54% | 13,046,470 |
| Mar 17, 2026 | 132.00 | 132.65 | 124.99 | 125.94 | 125.94 | -3.12% | 16,563,460 |
| Mar 16, 2026 | 135.18 | 136.90 | 128.80 | 130.00 | 130.00 | -3.09% | 17,149,170 |
| Mar 13, 2026 | 138.71 | 140.22 | 133.20 | 134.14 | 134.14 | -1.36% | 20,906,970 |
| Mar 12, 2026 | 135.18 | 139.97 | 129.99 | 135.99 | 135.99 | 3.12% | 33,438,400 |
| Mar 11, 2026 | 119.01 | 131.88 | 119.00 | 131.88 | 131.88 | 10.00% | 13,942,720 |
| Mar 10, 2026 | 120.50 | 122.00 | 116.50 | 119.89 | 119.89 | -3.70% | 16,194,780 |
| 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 |