Skip to main content
Ningbo Dechang Electrical Machinery Made Co., Ltd. (SHA:605555)
China flag China · Delayed Price · Currency is CNY
15.25
+0.09 (0.59%)
Apr 29, 2026, 3:00 PM CST

SHA:605555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2015.3015.1215.28-0.79%676,180
Apr 28, 202615.6815.7415.0715.1615.16-3.56%6,850,762
Apr 27, 202615.5015.9515.1015.7215.72-3.85%8,883,599
Apr 24, 202616.2116.4315.9216.3516.350.62%5,166,550
Apr 23, 202616.4816.4816.1416.2516.25-1.40%3,751,280
Apr 22, 202616.1116.5216.0516.4816.482.23%5,906,385
Apr 21, 202616.1616.2916.0516.1216.12-0.37%3,632,230
Apr 20, 202616.3616.3616.1316.1816.18-1.16%3,400,562
Apr 17, 202616.2116.5116.0116.3716.370.99%5,337,325
Apr 16, 202616.3316.4716.1116.2116.21-0.80%5,564,352
Apr 15, 202616.0016.4015.9516.3416.342.25%8,332,978
Apr 14, 202615.7916.0515.5415.9815.981.72%7,418,824
Apr 13, 202615.2515.9015.1015.7115.712.21%8,779,699
Apr 10, 202615.3415.6015.2115.3715.371.59%4,760,743
Apr 9, 202615.2615.3215.0715.1315.13-1.24%4,446,052
Apr 8, 202615.1015.3415.0215.3215.323.23%7,251,683
Apr 7, 202614.9715.0114.4514.8414.84-0.87%8,509,546
Apr 3, 202615.4015.5014.8814.9714.97-1.45%9,212,613
Apr 2, 202616.0916.2915.1315.1915.19-9.64%23,234,440
Mar 26, 202615.4816.8115.3616.8116.8110.01%17,483,030
Mar 25, 202614.7515.3214.7515.2815.283.66%5,265,573
Mar 24, 202614.7714.8514.3914.7414.741.66%5,583,126
Mar 23, 202615.2615.2614.4414.5014.50-5.29%8,431,244
Mar 20, 202615.8715.9315.3015.3115.31-3.10%5,004,743
Mar 19, 202616.0616.0615.7515.8015.80-1.99%3,895,924
Mar 18, 202615.9816.1815.8516.1216.120.94%2,628,674
Mar 17, 202616.2416.2415.9115.9715.97-1.54%3,341,691
Mar 16, 202616.1416.2416.0016.2216.220.50%3,004,717
Mar 13, 202616.0716.2915.9616.1416.140.12%3,122,914
Mar 12, 202616.2016.2816.0216.1216.12-0.43%2,854,104
Mar 11, 202616.3716.3916.0616.1916.19-0.61%2,948,470
Mar 10, 202616.1216.3316.1016.2916.292.00%3,667,460
Mar 9, 202616.0316.0615.5515.9715.97-1.96%6,435,065
Mar 6, 202616.0816.3116.0116.2916.291.12%4,034,777
Mar 5, 202616.1516.2415.9616.1116.111.26%5,441,558
Mar 4, 202615.8116.2315.7815.9115.91-0.81%6,684,268
Mar 3, 202616.7316.8615.9816.0416.04-3.95%10,707,360
Mar 2, 202617.4017.5016.5516.7016.70-5.38%15,977,860
Feb 27, 202618.0918.0917.5917.6517.65-2.70%10,510,490
Feb 26, 202618.4318.4317.9018.1418.14-1.25%8,028,278
Feb 25, 202618.2718.5718.1518.3718.370.60%4,897,597
Feb 24, 202619.0019.0918.2618.2618.26-2.04%7,902,721
Feb 13, 202618.4818.8018.3318.6418.640.05%5,781,512
Feb 12, 202618.5918.8518.4518.6318.63-6,395,905
Feb 11, 202619.2319.5618.6018.6318.63-2.97%15,797,530
Feb 10, 202618.1619.5018.1119.2019.206.02%23,402,350
Feb 9, 202617.7918.2817.7018.1118.112.66%5,937,127
Feb 6, 202617.4018.1117.2117.6417.640.97%5,631,409
Feb 5, 202617.5417.6817.4117.4717.47-1.08%3,150,150
Feb 4, 202617.6117.7317.4417.6617.660.28%3,749,695
Feb 3, 202617.5517.6917.4417.6117.610.86%5,374,484
Feb 2, 202617.9818.0617.3917.4617.46-2.89%6,023,580
Jan 30, 202618.0818.2217.8317.9817.98-0.94%6,830,012
Jan 29, 202618.4618.6218.0818.1518.15-2.26%6,985,448
Jan 28, 202619.3019.3118.5018.5718.57-3.78%10,995,031
Jan 27, 202618.9119.5418.2819.3019.301.85%13,261,890
Jan 26, 202619.5519.9618.6718.9518.95-1.10%12,568,770
Jan 23, 202618.7319.3018.7119.1619.162.30%13,053,450
Jan 22, 202619.1519.3818.6818.7318.73-1.52%7,331,360
Jan 21, 202618.9519.1818.7719.0219.02-0.05%8,042,497
Jan 20, 202618.7919.1818.5119.0319.031.39%12,149,410
Jan 19, 202618.6519.0318.4618.7718.770.86%8,902,945
Jan 16, 202618.2918.8018.1318.6118.612.03%9,341,967
Jan 15, 202618.2018.5817.9818.2418.24-0.60%7,426,091
Jan 14, 202618.7218.8218.1518.3518.35-2.13%10,666,860
Jan 13, 202618.6919.0818.4118.7518.75-0.05%12,010,840
Jan 12, 202618.3519.1617.9318.7618.760.16%17,858,260
Jan 9, 202618.7318.9018.5518.7318.730.16%8,979,191
Jan 8, 202619.0019.0018.6018.7018.70-2.04%10,272,480
Jan 7, 202619.4519.6919.0319.0919.09-1.85%13,625,058
Jan 6, 202618.9119.8018.7819.4519.452.91%20,278,413
Jan 5, 202618.1219.0018.1118.9018.903.28%13,467,080
Dec 31, 202518.6618.6718.2218.3018.30-1.98%8,290,150
Dec 30, 202517.7218.8517.6718.6718.674.77%15,958,720
Dec 29, 202517.9018.1317.5517.8217.82-0.56%5,039,824
Dec 26, 202518.4318.4317.8517.9217.92-2.66%7,563,200
Dec 25, 202518.2018.6717.9318.4118.412.28%9,498,914
Dec 24, 202517.4118.0817.3118.0018.003.27%5,800,739
Dec 23, 202517.8117.9417.2917.4317.43-2.79%5,835,744
Dec 22, 202518.0218.2017.8717.9317.93-0.83%4,604,883
Dec 19, 202517.5018.2417.5018.0818.083.43%6,240,940
Dec 18, 202517.8017.9017.4417.4817.48-2.56%4,603,670
Dec 17, 202517.7118.0517.4917.9417.941.18%4,349,415
Dec 16, 202518.0518.1517.6517.7317.73-2.21%3,800,450
Dec 15, 202518.5718.6318.1018.1318.13-2.37%4,341,158
Dec 12, 202518.6418.8018.2018.5718.57-0.32%6,689,576
Dec 11, 202518.7219.3018.6018.6318.63-0.53%7,933,093
Dec 10, 202518.7019.0818.5318.7318.730.16%6,786,124
Dec 9, 202518.8019.4318.6418.7018.700.81%14,190,650
Dec 8, 202517.4718.6317.4718.5518.556.12%13,859,580
Dec 5, 202517.2217.5517.1117.4817.481.04%4,006,344
Dec 4, 202517.5017.6717.1217.3017.300.17%3,917,640
Dec 3, 202517.3317.5017.2217.2717.27-0.35%2,817,376
Dec 2, 202517.4617.4817.2517.3317.33-0.57%3,123,290
Dec 1, 202517.7317.7917.3617.4317.43-2.08%6,261,873
Nov 28, 202517.1918.0517.1217.8017.803.73%9,594,201
Nov 27, 202516.9717.5716.9317.1617.160.94%4,951,140
Nov 26, 202517.0017.1716.9117.0017.00-0.18%3,071,140
Nov 25, 202516.9517.0916.8217.0317.030.89%7,180,943
Nov 24, 202516.9717.0316.6816.8816.880.18%5,158,569