Skip to main content
Shenzhen Deren Electronic Co., Ltd. (SHE:002055)
China flag China · Delayed Price · Currency is CNY
6.39
+0.08 (1.27%)
Mar 11, 2026, 3:04 PM CST

Shenzhen Deren Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.256.366.256.316.311.94%13,075,700
Mar 9, 20266.186.236.096.196.19-2.06%19,128,000
Mar 6, 20266.216.326.186.326.321.61%11,892,120
Mar 5, 20266.376.426.186.226.220.16%19,636,400
Mar 4, 20266.086.286.076.216.211.31%15,572,715
Mar 3, 20266.436.526.116.136.13-4.52%24,080,919
Mar 2, 20266.536.656.386.426.42-2.87%22,652,701
Feb 27, 20266.506.656.456.616.612.16%16,274,060
Feb 26, 20266.466.546.446.476.47-13,854,610
Feb 25, 20266.366.516.346.476.471.89%16,684,310
Feb 24, 20266.296.426.246.356.351.11%16,810,310
Feb 13, 20266.356.426.286.286.28-1.26%14,019,410
Feb 12, 20266.386.416.246.366.360.47%14,994,814
Feb 11, 20266.406.436.296.336.33-1.25%14,580,500
Feb 10, 20266.386.446.316.416.41-15,604,500
Feb 9, 20266.256.436.256.416.413.39%18,623,420
Feb 6, 20266.096.246.076.206.201.14%16,055,760
Feb 5, 20266.196.326.136.136.13-1.13%22,752,300
Feb 4, 20266.156.446.156.206.201.14%35,291,360
Feb 3, 20265.986.215.936.136.133.20%25,560,120
Feb 2, 20265.886.155.885.945.941.02%24,975,000
Jan 30, 20265.886.055.865.885.881.55%23,036,220
Jan 29, 20265.865.955.735.795.79-1.53%26,443,320
Jan 28, 20265.976.065.875.885.88-1.67%28,467,220
Jan 27, 20266.026.065.875.985.98-1.81%29,711,700
Jan 26, 20266.166.186.066.096.09-0.65%21,777,200
Jan 23, 20266.116.216.116.136.130.16%21,562,900
Jan 22, 20266.166.176.056.126.120.16%20,695,439
Jan 21, 20265.926.185.926.116.112.86%29,723,650
Jan 20, 20266.076.105.905.945.94-2.62%31,815,760
Jan 19, 20266.126.196.066.106.100.49%25,056,880
Jan 16, 20266.006.296.006.076.071.00%38,623,290
Jan 15, 20266.086.185.906.016.010.67%58,642,050
Jan 14, 20265.685.975.685.975.974.92%42,664,180
Jan 13, 20265.705.785.675.695.690.35%53,222,279
Jan 12, 20265.595.815.595.675.67-90,475,317
Jan 9, 20265.495.735.495.675.67-1.90%185,041,100
Jan 8, 20265.785.785.785.785.78-4.93%3,527,800
Jan 7, 20266.086.086.086.086.08-5.00%1,097,400
Jan 6, 20266.406.406.406.406.40-5.04%688,600
Dec 31, 20256.836.856.666.746.74-0.74%13,800,900
Dec 30, 20256.786.886.736.796.79-0.44%13,126,200
Dec 29, 20256.856.856.756.826.820.29%13,015,670
Dec 26, 20256.826.866.746.806.80-0.29%13,856,240
Dec 25, 20256.826.846.766.826.82-12,343,470
Dec 24, 20256.686.836.656.826.822.87%17,631,425
Dec 23, 20256.846.846.616.636.63-2.93%17,057,386
Dec 22, 20256.806.916.786.836.830.89%16,654,000
Dec 19, 20256.726.816.706.776.771.20%12,818,300
Dec 18, 20256.666.786.616.696.69-0.15%14,296,386
Dec 17, 20256.606.746.476.706.701.36%19,997,600
Dec 16, 20256.766.776.556.616.61-1.20%17,616,800
Dec 15, 20256.706.806.656.696.69-2.62%19,193,800
Dec 12, 20256.926.976.826.876.87-0.72%13,822,700
Dec 11, 20257.117.116.916.926.92-2.40%12,903,560
Dec 10, 20257.147.177.007.097.09-0.98%14,320,200
Dec 9, 20257.117.237.067.167.160.42%16,356,300
Dec 8, 20257.017.166.977.137.132.44%17,983,800
Dec 5, 20256.866.996.786.966.961.46%13,768,700
Dec 4, 20256.936.976.786.866.86-1.15%13,317,900
Dec 3, 20257.187.186.916.946.94-2.80%17,272,600
Dec 2, 20257.227.227.117.147.14-1.11%11,598,880
Dec 1, 20257.107.257.097.227.221.55%16,393,480
Nov 28, 20257.037.116.997.117.111.14%12,776,750
Nov 27, 20256.937.116.917.037.031.44%16,134,680
Nov 26, 20257.017.096.906.936.93-1.28%13,780,600
Nov 25, 20256.867.106.867.027.022.93%19,254,930
Nov 24, 20256.796.876.646.826.821.49%18,603,940
Nov 21, 20257.017.106.726.726.72-5.22%27,621,570
Nov 20, 20257.187.267.097.097.09-1.12%16,386,200
Nov 19, 20257.427.447.107.177.17-3.76%27,156,170
Nov 18, 20257.407.507.357.457.45-21,215,870
Nov 17, 20257.347.457.337.457.451.64%20,460,130
Nov 14, 20257.257.397.217.337.330.55%17,329,230
Nov 13, 20257.257.327.197.297.290.55%15,495,900
Nov 12, 20257.387.387.197.257.25-2.16%18,950,420
Nov 11, 20257.377.457.337.417.410.68%20,633,410
Nov 10, 20257.347.397.327.367.360.27%14,934,060
Nov 7, 20257.337.387.317.347.34-0.68%12,888,310
Nov 6, 20257.457.487.317.397.39-0.27%16,489,700
Nov 5, 20257.317.427.297.417.410.14%15,971,910
Nov 4, 20257.457.467.347.407.40-0.54%16,408,050
Nov 3, 20257.407.457.307.447.440.40%20,442,270
Oct 31, 20257.307.457.297.417.411.23%24,897,500
Oct 30, 20257.407.487.317.327.320.55%38,698,280
Oct 29, 20257.237.297.147.287.280.97%20,322,200
Oct 28, 20257.257.287.177.217.21-0.55%18,609,000
Oct 27, 20257.297.327.187.257.250.42%21,336,200
Oct 24, 20257.167.267.137.227.221.55%26,819,050
Oct 23, 20257.127.136.977.117.11-0.56%22,846,300
Oct 22, 20257.157.237.107.157.15-0.28%18,167,200
Oct 21, 20257.127.207.037.177.170.42%23,600,520
Oct 20, 20257.107.187.077.147.142.29%18,863,890
Oct 17, 20257.197.226.976.986.98-3.06%24,148,700
Oct 16, 20257.297.307.177.207.20-1.91%19,376,190
Oct 15, 20257.227.347.107.347.342.09%25,530,310
Oct 14, 20257.427.497.157.197.19-2.18%33,590,670
Oct 13, 20257.207.366.947.357.35-2.13%38,545,700
Oct 10, 20257.767.797.477.517.51-4.09%46,668,290
Oct 9, 20257.908.007.797.837.83-0.89%39,964,100