Skip to main content
Delton Technology (Guangzhou) Inc. (SHE:001389)
China flag China · Delayed Price · Currency is CNY
165.11
-7.09 (-4.12%)
At close: Apr 28, 2026

SHE:001389 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026172.17175.00164.00165.11165.11-4.12%11,978,250
Apr 27, 2026174.86179.61170.00172.20172.200.94%11,558,230
Apr 24, 2026171.83185.22167.80170.60170.601.32%17,728,153
Apr 23, 2026160.12172.88157.00168.38168.386.22%14,842,420
Apr 22, 2026158.28163.06156.48158.52158.520.14%10,506,960
Apr 21, 2026148.30159.80147.80158.30158.306.74%11,900,020
Apr 20, 2026151.90153.88146.24148.30148.30-0.62%13,023,120
Apr 17, 2026137.02149.22137.02149.22149.2210.00%10,593,860
Apr 16, 2026128.97136.66128.02135.65135.656.09%9,844,002
Apr 15, 2026132.88133.21127.36127.86127.86-3.92%10,074,230
Apr 14, 2026133.20138.50130.50133.08133.080.82%13,477,560
Apr 13, 2026126.62133.67126.61132.00132.004.09%12,992,310
Apr 10, 2026128.00130.51125.10126.81126.81-0.24%10,953,040
Apr 9, 2026128.13133.70126.14127.12127.121.19%14,124,960
Apr 8, 2026118.77125.62117.61125.62125.6210.00%8,897,491
Apr 7, 2026116.40117.80112.85114.20114.20-2.31%7,328,764
Apr 3, 2026116.65122.26115.60116.90116.900.96%7,830,491
Apr 2, 2026120.88121.00115.00115.79115.79-3.79%6,589,103
Apr 1, 2026119.50124.00118.00120.35120.353.46%9,870,418
Mar 31, 2026117.43122.00114.00116.33116.33-0.87%9,536,377
Mar 30, 2026111.00120.45111.00117.35117.352.16%11,066,080
Mar 27, 2026112.58117.61110.81114.87114.87-0.05%15,503,330
Mar 26, 2026107.00117.12106.77114.93114.937.95%18,771,226
Mar 25, 2026105.75109.60105.45106.47106.473.49%7,910,620
Mar 24, 2026101.00103.3899.08102.88102.883.89%7,558,720
Mar 23, 2026106.00106.0099.0399.0399.03-10.00%10,813,760
Mar 20, 2026116.95117.49109.79110.03110.03-4.93%11,069,280
Mar 19, 2026119.00120.08114.80115.73115.73-3.30%9,436,792
Mar 18, 2026110.45119.68109.56119.68119.6810.00%9,164,002
Mar 17, 2026118.33119.33108.50108.80108.80-7.01%7,817,473
Mar 16, 2026118.95118.95114.36117.00117.00-2.15%7,598,774
Mar 13, 2026119.08122.18115.60119.57119.57-0.28%9,851,911
Mar 12, 2026124.00127.49118.16119.90119.90-3.38%9,429,662
Mar 11, 2026123.74127.88122.57124.10124.103.22%11,788,844
Mar 10, 2026111.96120.23111.30120.23120.2310.00%7,508,236
Mar 9, 2026107.00109.93100.51109.30109.30-1.11%8,927,176
Mar 6, 2026105.71113.50104.58110.53110.533.93%9,078,973
Mar 5, 2026107.47109.54105.20106.35106.351.57%7,064,300
Mar 4, 2026107.32109.63104.00104.71104.71-2.80%8,804,656
Mar 3, 2026118.56119.45107.17107.73107.73-8.56%9,763,105
Mar 2, 2026117.00120.80114.39117.81117.81-1.61%12,342,860
Feb 27, 2026119.23120.31115.00119.74119.741.76%14,365,420
Feb 26, 2026112.07117.67112.00117.67117.6710.00%7,739,437
Feb 25, 2026102.44109.19100.50106.97106.974.81%9,717,128
Feb 24, 202698.61104.0098.09102.06102.064.55%7,731,575
Feb 13, 202699.3399.9997.5397.6297.62-2.57%5,646,881
Feb 12, 2026101.18101.6398.88100.19100.19-1.01%4,696,569
Feb 11, 2026101.14103.0499.50101.21101.21-0.43%4,150,232
Feb 10, 2026100.85102.2699.50101.65101.651.02%5,143,590
Feb 9, 2026101.30102.2798.63100.62100.621.13%6,271,568
Feb 6, 202697.99102.5095.7199.5099.50-0.72%9,259,855
Feb 5, 2026100.00102.8498.69100.22100.22-2.77%7,805,829
Feb 4, 2026105.67106.39100.30103.07103.07-4.39%10,688,640
Feb 3, 2026108.00110.67104.29107.80107.802.39%11,597,830
Feb 2, 2026104.99112.87104.99105.28105.280.28%12,969,336
Jan 30, 2026104.50107.62101.01104.99104.99-0.32%12,981,140
Jan 29, 2026103.60111.20103.20105.33105.331.55%14,467,730
Jan 28, 2026106.02107.10102.58103.72103.72-2.08%12,151,680
Jan 27, 2026103.84108.60102.33105.92105.923.53%15,776,020
Jan 26, 202699.33106.5598.68102.31102.312.66%17,769,160
Jan 23, 2026104.45104.4598.2199.6699.66-5.14%18,714,844
Jan 22, 2026101.24105.0699.00105.06105.0610.00%30,637,000
Jan 21, 202686.2695.5186.0095.5195.5110.00%11,825,160
Jan 20, 202686.7089.3784.7086.8386.830.17%8,647,874
Jan 19, 202685.9688.0584.2086.6886.681.40%9,341,013
Jan 16, 202684.9986.9883.0085.4885.483.66%8,900,800
Jan 15, 202678.4283.3878.1882.4682.464.41%8,630,121
Jan 14, 202679.2081.1277.8178.9878.980.23%7,581,090
Jan 13, 202683.6083.8678.5078.8078.80-5.74%7,411,662
Jan 12, 202682.2784.5378.7583.6083.602.08%9,563,231
Jan 9, 202681.5182.7979.3181.9081.900.11%6,291,813
Jan 8, 202682.7784.1980.8981.8181.81-1.88%5,486,525
Jan 7, 202681.9884.8081.5583.3883.381.74%5,667,618
Jan 6, 202682.5482.8979.6981.9581.95-0.83%6,560,611
Jan 5, 202681.8383.0080.8082.6482.641.24%5,990,175
Dec 31, 202581.4983.6880.6081.6381.630.53%4,419,602
Dec 30, 202582.0083.3880.8181.2081.20-1.52%3,746,584
Dec 29, 202580.4883.5080.2182.4582.452.45%5,247,067
Dec 26, 202580.8581.7679.6080.4880.48-0.42%3,944,703
Dec 25, 202581.5782.0980.4680.8280.82-0.50%3,491,562
Dec 24, 202580.3581.8879.6081.2381.231.54%5,474,246
Dec 23, 202579.7981.6579.3580.0080.000.05%5,876,578
Dec 22, 202578.8780.4377.6379.9679.962.16%6,030,272
Dec 19, 202580.3580.5077.8978.2778.27-1.41%6,166,638
Dec 18, 202579.8580.9579.0879.3979.39-2.11%5,286,957
Dec 17, 202577.0181.7877.0181.1081.105.32%12,855,140
Dec 16, 202575.3378.0674.8077.0077.002.26%7,660,585
Dec 15, 202576.6077.1074.4275.3075.30-2.51%6,464,819
Dec 12, 202574.6677.3072.6577.2477.243.26%10,984,480
Dec 11, 202574.1477.7373.9574.8074.801.41%10,083,680
Dec 10, 202573.7074.3772.3273.7673.76-1.22%5,038,996
Dec 9, 202571.7075.4771.6374.6774.673.64%8,770,590
Dec 8, 202570.0073.0069.6672.0572.053.03%6,052,583
Dec 5, 202569.6070.3968.6069.9369.93-0.09%3,792,282
Dec 4, 202569.5570.7568.7269.9969.99-3,538,764
Dec 3, 202569.5173.4969.5169.9969.990.36%7,221,142
Dec 2, 202570.0070.5068.8569.7469.74-0.34%4,118,957
Dec 1, 202568.9870.2068.3069.9869.982.18%3,988,129
Nov 28, 202568.0669.0767.6868.4968.490.29%2,667,609
Nov 27, 202568.4569.8768.2468.2968.29-0.44%4,116,030