Skip to main content
Shenzhen Desay Battery Technology Co., Ltd. (SHE:000049)
China flag China · Delayed Price · Currency is CNY
29.73
+1.44 (5.09%)
Apr 29, 2026, 3:04 PM CST

SHE:000049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.1230.1827.9729.7329.735.09%27,997,670
Apr 28, 202628.4728.7828.0428.2928.29-1.22%12,489,040
Apr 27, 202628.8729.2828.4028.6428.64-0.97%15,876,080
Apr 24, 202628.6029.4028.3828.9228.920.52%24,619,740
Apr 23, 202629.8030.0027.9728.7728.77-4.64%29,298,920
Apr 22, 202629.4231.5029.4230.1730.171.79%41,028,480
Apr 21, 202627.6329.7827.3729.6429.647.24%32,377,100
Apr 20, 202627.8227.9027.5427.6427.64-0.65%7,793,817
Apr 17, 202627.2428.0027.1527.8227.821.90%12,611,420
Apr 16, 202627.2427.6727.0427.3027.300.48%8,375,767
Apr 15, 202627.6027.6127.1027.1727.17-1.45%8,536,920
Apr 14, 202627.3027.6027.0727.5727.571.32%12,432,440
Apr 13, 202626.5027.3026.5027.2127.211.30%15,433,380
Apr 10, 202625.6327.6025.6226.8626.865.58%27,158,140
Apr 9, 202625.0025.6724.6725.4425.440.71%9,987,454
Apr 8, 202625.2725.3925.0025.2625.261.53%11,617,270
Apr 7, 202624.6725.2924.4524.8824.881.30%6,437,273
Apr 3, 202625.7825.7824.5324.5624.56-4.32%9,976,230
Apr 2, 202626.0026.3925.3225.6725.67-2.21%9,653,786
Apr 1, 202626.4826.7425.9826.2526.250.81%10,621,720
Mar 31, 202627.1527.2426.0126.0426.04-4.62%14,780,020
Mar 30, 202627.1427.5026.6227.3027.30-0.44%12,938,150
Mar 27, 202627.0827.6326.9027.4227.42-0.40%14,378,224
Mar 26, 202627.7828.1627.3727.5327.53-1.64%15,247,320
Mar 25, 202628.2328.5427.8127.9927.99-1.58%21,297,160
Mar 24, 202627.1428.5026.7128.4428.446.88%28,205,590
Mar 23, 202627.3827.7026.5426.6126.61-4.11%17,459,140
Mar 20, 202626.8328.1826.7927.7527.753.43%23,819,420
Mar 19, 202626.5126.9726.3226.8326.830.15%7,505,263
Mar 18, 202626.9026.9926.3626.7926.79-0.33%6,359,557
Mar 17, 202627.4728.0026.8526.8826.88-1.79%9,052,664
Mar 16, 202627.1227.5526.6327.3727.371.03%11,780,760
Mar 13, 202626.6627.8026.6127.0927.091.08%15,362,990
Mar 12, 202626.6326.8226.3826.8026.800.79%8,344,085
Mar 11, 202625.7827.0525.7026.5926.592.98%12,861,640
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