Skip to main content
Shenzhen Desay Battery Technology Co., Ltd. (SHE:000049)
China flag China · Delayed Price · Currency is CNY
25.82
+0.28 (1.10%)
At close: Mar 10, 2026

SHE:000049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.6825.8725.6525.8225.821.10%4,303,659
Mar 9, 202625.0525.6424.6125.5425.540.55%6,885,752
Mar 6, 202625.3225.5625.2025.4025.400.47%3,185,445
Mar 5, 202625.5625.6825.1925.2825.280.60%4,116,508
Mar 4, 202625.0025.6125.0025.1325.13-1.33%4,725,000
Mar 3, 202625.8626.2625.4125.4725.47-1.13%7,073,617
Mar 2, 202626.2526.3425.5225.7625.76-2.90%7,022,344
Feb 27, 202626.5526.7226.3926.5326.53-0.49%4,622,338
Feb 26, 202626.9726.9726.6026.6626.66-0.52%4,998,264
Feb 25, 202626.6626.9626.6626.8026.800.53%5,124,801
Feb 24, 202626.6326.7926.4326.6626.660.91%3,858,637
Feb 13, 202626.6126.8726.4226.4226.42-1.05%5,303,225
Feb 12, 202626.3827.3026.3126.7026.701.48%8,493,661
Feb 11, 202626.1626.4026.0826.3126.310.57%2,582,808
Feb 10, 202626.2826.4226.1526.1626.16-0.53%3,727,380
Feb 9, 202626.1526.3426.1226.3026.301.11%4,350,053
Feb 6, 202625.5826.2525.4126.0126.010.85%5,158,066
Feb 5, 202625.9925.9925.6325.7925.79-1.07%3,414,357
Feb 4, 202625.7226.0725.5826.0726.071.12%4,218,032
Feb 3, 202625.5525.8025.4125.7825.781.42%3,188,617
Feb 2, 202625.9826.0225.4025.4225.42-2.42%5,446,833
Jan 30, 202625.8026.0925.3426.0526.050.93%6,055,324
Jan 29, 202625.9026.0925.5825.8125.81-0.58%5,278,168
Jan 28, 202626.1926.2525.9325.9625.96-1.14%4,702,296
Jan 27, 202626.4926.6025.5426.2626.26-1.61%9,999,044
Jan 26, 202627.3027.3626.5026.6926.69-1.98%10,214,000
Jan 23, 202626.7027.3626.6727.2327.231.87%12,293,210
Jan 22, 202626.7927.0526.5626.7326.73-0.30%6,002,472
Jan 21, 202626.5827.0726.4026.8126.810.30%7,027,821
Jan 20, 202627.2927.4026.5826.7326.73-2.05%10,194,760
Jan 19, 202626.9427.3526.8527.2927.291.15%9,596,120
Jan 16, 202626.9627.0826.7126.9826.980.33%7,742,833
Jan 15, 202626.5027.0826.5026.8926.890.45%6,754,579
Jan 14, 202626.6327.1226.5026.7726.770.41%12,166,922
Jan 13, 202627.1527.3026.6026.6626.66-1.77%10,530,340
Jan 12, 202627.1927.2626.6327.1427.14-0.70%14,345,400
Jan 9, 202627.1227.4926.9827.3327.330.40%9,342,354
Jan 8, 202627.3427.4027.0127.2227.22-0.66%7,258,729
Jan 7, 202627.3327.7627.1927.4027.400.26%9,325,836
Jan 6, 202627.0827.4427.0627.3327.331.15%8,455,978
Jan 5, 202626.8827.0626.8127.0227.020.52%6,852,205
Dec 31, 202527.1827.3226.6226.8826.88-1.10%7,243,235
Dec 30, 202527.0627.2926.8627.1827.18-0.11%4,746,631
Dec 29, 202527.7227.8027.0527.2127.21-1.84%7,877,969
Dec 26, 202527.8128.1227.6727.7227.72-0.29%9,014,281
Dec 25, 202527.7027.9327.4027.8027.80-7,879,374
Dec 24, 202527.1728.0027.1027.8027.802.36%11,333,100
Dec 23, 202527.1527.4426.9027.1627.160.33%7,575,204
Dec 22, 202526.9027.2626.7627.0727.071.12%7,290,955
Dec 19, 202526.8127.0526.6626.7726.77-0.11%6,223,612
Dec 18, 202526.9227.0926.6226.8026.80-1.14%6,554,888
Dec 17, 202526.5527.1826.4027.1127.112.11%8,301,207
Dec 16, 202527.3027.3026.2926.5526.55-2.64%8,216,822
Dec 15, 202527.7027.7027.2227.2727.27-1.66%7,807,563
Dec 12, 202527.9528.1527.5227.7327.73-0.29%8,272,771
Dec 11, 202528.2128.3227.7227.8127.81-1.17%10,081,870
Dec 10, 202528.4528.7227.9028.1428.14-1.57%9,595,103
Dec 9, 202529.1029.1128.5028.5928.59-2.59%11,215,100
Dec 8, 202528.8329.6628.2029.3529.351.84%21,863,440
Dec 5, 202528.2229.0927.9128.8228.821.59%13,245,685
Dec 4, 202528.5028.8428.3028.3728.37-0.32%12,589,990
Dec 3, 202529.7429.7428.3428.4628.46-3.85%21,188,350
Dec 2, 202530.1030.6228.8329.6029.600.07%46,218,030
Dec 1, 202527.1129.5827.0129.5829.5810.00%41,836,610
Nov 28, 202526.5027.1926.2926.8926.891.28%7,072,127
Nov 27, 202525.9126.9525.8126.5526.552.55%9,547,318
Nov 26, 202526.2426.3525.8225.8925.89-1.37%5,831,739
Nov 25, 202525.7826.5925.6626.2526.251.90%7,505,926
Nov 24, 202525.5126.0425.2025.7625.761.90%6,814,561
Nov 21, 202526.8226.8224.9925.2825.28-6.92%15,433,440
Nov 20, 202527.2128.2026.9827.1627.16-0.15%10,119,410
Nov 19, 202527.1827.6926.8027.2027.20-0.26%9,559,373
Nov 18, 202528.3128.5427.1227.2727.27-4.72%15,022,260
Nov 17, 202528.3528.8828.0928.6228.620.25%11,415,350
Nov 14, 202529.3029.3028.4828.5528.55-3.06%17,357,380
Nov 13, 202528.0329.6527.9829.4529.455.07%25,664,800
Nov 12, 202528.0028.5827.5028.0328.03-0.60%8,893,981
Nov 11, 202528.3528.6528.1228.2028.200.21%9,418,086
Nov 10, 202528.6928.8727.8028.1428.14-1.37%11,830,130
Nov 7, 202528.1328.9027.9328.5328.530.99%13,266,530
Nov 6, 202528.1128.3027.8428.2528.250.11%8,566,035
Nov 5, 202526.9028.3526.7328.2228.223.26%14,194,770
Nov 4, 202527.7228.0427.0727.3327.33-1.80%7,878,007
Nov 3, 202528.0928.1827.1627.8327.83-0.96%10,341,020
Oct 31, 202528.3729.0828.0928.1028.10-1.02%14,462,240
Oct 30, 202528.2628.8527.9428.3928.390.07%15,357,040
Oct 29, 202527.4328.5027.4028.3728.373.69%17,111,540
Oct 28, 202527.0827.4926.8327.3627.360.51%8,706,449
Oct 27, 202527.6827.7527.1027.2227.22-0.66%8,822,520
Oct 24, 202527.1027.4627.0027.4027.401.26%8,704,237
Oct 23, 202526.6027.1026.0127.0627.061.54%7,878,465
Oct 22, 202527.3727.3826.5126.6526.65-2.84%8,605,108
Oct 21, 202526.8028.1826.5827.4327.432.73%12,411,560
Oct 20, 202526.3327.1626.2826.7026.702.46%8,376,694
Oct 17, 202527.7827.7826.0026.0626.06-4.86%11,238,880
Oct 16, 202527.6528.7827.3727.3927.39-1.51%12,228,490
Oct 15, 202527.4027.8826.5027.8127.811.42%11,240,630
Oct 14, 202527.8428.2027.0027.4227.42-0.04%12,036,490
Oct 13, 202526.3127.4526.1727.4327.43-0.97%12,592,290
Oct 10, 202529.0629.0627.6627.7027.70-5.23%20,938,170