Skip to main content
Guangzhou Devotion Thermal Technology Co., Ltd. (SHE:300335)
China flag China · Delayed Price · Currency is CNY
6.60
-0.05 (-0.75%)
At close: Apr 30, 2026

SHE:300335 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20266.596.686.546.606.60-0.75%16,760,767
Apr 29, 20266.606.706.526.656.65-0.15%16,884,259
Apr 28, 20266.696.716.536.666.66-23,254,259
Apr 27, 20266.436.706.436.666.662.94%25,460,400
Apr 24, 20266.746.766.426.476.47-4.29%29,762,728
Apr 23, 20266.916.986.616.766.76-2.59%37,088,913
Apr 22, 20266.767.026.716.946.941.31%32,934,600
Apr 21, 20266.736.886.456.856.851.78%44,400,040
Apr 20, 20266.766.806.606.736.731.51%25,043,151
Apr 17, 20266.906.956.606.636.63-5.56%47,132,062
Apr 16, 20267.067.096.917.027.02-1.82%29,269,211
Apr 15, 20267.097.266.977.157.151.85%37,277,800
Apr 14, 20267.127.196.927.027.02-1.54%32,678,920
Apr 13, 20266.967.146.837.137.130.71%35,019,720
Apr 10, 20267.017.347.017.087.082.91%46,877,800
Apr 9, 20266.936.966.776.886.88-1.99%28,554,200
Apr 8, 20266.877.036.817.027.023.08%34,165,810
Apr 7, 20266.786.936.696.816.810.44%26,999,920
Apr 3, 20267.357.386.736.786.78-10.08%42,860,700
Apr 2, 20267.287.556.997.547.542.72%60,614,830
Apr 1, 20267.447.497.167.347.34-1.61%47,844,150
Mar 31, 20267.807.977.257.467.46-6.16%76,296,506
Mar 30, 20268.308.397.687.957.95-6.69%71,714,570
Mar 27, 20268.768.818.468.528.52-6.27%85,036,770
Mar 26, 20268.499.178.139.099.094.60%140,564,900
Mar 25, 20268.459.258.198.698.693.45%153,972,573
Mar 24, 20267.128.407.078.408.4020.00%111,087,228
Mar 23, 20267.137.486.857.007.00-7.28%59,280,400
Mar 20, 20267.117.847.017.557.554.43%71,422,350
Mar 19, 20267.197.527.107.237.23-0.69%46,144,900
Mar 18, 20267.267.687.127.287.281.68%44,986,793
Mar 17, 20267.697.697.157.167.16-7.01%47,811,400
Mar 16, 20267.888.017.517.707.70-2.28%57,766,343
Mar 13, 20267.507.937.227.887.883.28%78,121,500
Mar 12, 20267.388.137.317.637.633.25%80,343,660
Mar 11, 20267.067.396.897.397.393.50%66,320,920
Mar 10, 20267.037.166.967.147.14-0.83%56,634,400
Mar 9, 20267.197.447.017.207.200.14%74,847,940
Mar 6, 20266.707.306.667.197.194.66%88,996,320
Mar 5, 20266.686.976.606.876.872.69%82,470,250
Mar 4, 20266.816.876.396.696.69-3.04%72,923,020
Mar 3, 20266.357.126.326.906.909.35%107,080,871
Mar 2, 20266.406.496.266.316.31-2.92%21,785,700
Feb 27, 20266.396.546.366.506.501.56%20,680,100
Feb 26, 20266.316.426.286.406.401.75%16,080,300
Feb 25, 20266.326.346.266.296.29-0.47%12,287,500
Feb 24, 20266.196.336.196.326.322.27%14,228,000
Feb 13, 20266.236.276.176.186.18-1.12%9,800,550
Feb 12, 20266.246.326.166.256.250.32%14,809,700
Feb 11, 20266.216.276.176.236.230.81%10,517,900
Feb 10, 20266.226.256.176.186.18-0.64%11,756,060
Feb 9, 20266.246.266.176.226.220.48%15,006,550
Feb 6, 20266.076.236.036.196.190.16%20,106,500
Feb 5, 20266.156.206.126.186.18-0.16%12,187,900
Feb 4, 20266.076.216.056.196.191.81%14,344,580
Feb 3, 20266.036.105.996.086.081.67%10,593,000
Feb 2, 20266.066.175.985.985.98-1.81%13,758,702
Jan 30, 20265.976.115.966.096.091.16%14,332,220
Jan 29, 20266.006.095.966.026.02-11,643,250
Jan 28, 20266.116.136.016.026.02-1.47%11,458,270
Jan 27, 20266.146.165.956.116.11-0.97%16,381,400
Jan 26, 20266.256.256.116.176.17-1.28%18,500,900
Jan 23, 20266.266.276.216.256.25-0.16%13,083,700
Jan 22, 20266.166.266.156.266.261.79%15,091,320
Jan 21, 20266.146.176.066.156.15-0.16%12,929,100
Jan 20, 20266.156.196.126.166.160.16%16,921,700
Jan 19, 20266.026.156.006.156.151.65%17,898,010
Jan 16, 20266.176.206.036.056.05-1.14%16,489,420
Jan 15, 20266.026.185.996.126.121.32%17,415,970
Jan 14, 20265.996.115.956.046.040.83%17,642,340
Jan 13, 20265.966.085.925.995.990.50%17,457,440
Jan 12, 20265.925.975.885.965.960.68%12,783,491
Jan 9, 20265.875.925.835.925.920.68%11,845,790
Jan 8, 20265.805.895.785.885.881.20%10,417,700
Jan 7, 20265.875.905.795.815.81-1.36%12,478,320
Jan 6, 20265.865.925.825.895.89-16,940,400
Jan 5, 20265.765.925.735.895.892.26%15,402,840
Dec 31, 20255.715.775.635.765.761.59%8,171,750
Dec 30, 20255.715.745.635.675.67-0.53%7,134,110
Dec 29, 20255.775.785.665.705.70-0.87%9,168,736
Dec 26, 20255.815.855.745.755.75-1.37%8,717,215
Dec 25, 20255.785.845.755.835.830.87%7,733,900
Dec 24, 20255.745.795.695.785.780.87%7,586,700
Dec 23, 20255.745.785.705.735.73-0.35%7,716,900
Dec 22, 20255.785.825.715.755.75-0.35%7,189,700
Dec 19, 20255.635.795.625.775.772.12%8,941,000
Dec 18, 20255.575.685.545.655.651.07%7,494,900
Dec 17, 20255.585.605.465.595.590.18%10,025,700
Dec 16, 20255.685.715.565.585.58-2.28%9,570,900
Dec 15, 20255.645.755.625.715.710.71%6,962,500
Dec 12, 20255.725.825.655.675.67-0.87%10,163,900
Dec 11, 20255.855.885.715.725.72-2.22%12,996,370
Dec 10, 20255.976.005.845.855.85-2.01%11,542,300
Dec 9, 20256.026.065.965.975.97-1.00%10,706,600
Dec 8, 20256.016.086.016.036.030.17%9,028,000
Dec 5, 20255.936.045.886.026.021.18%7,495,600
Dec 4, 20256.046.085.945.955.95-1.98%9,285,900
Dec 3, 20256.116.146.036.076.07-0.65%10,497,500
Dec 2, 20256.056.135.966.116.110.83%13,900,420
Dec 1, 20256.086.126.036.066.06-0.49%16,143,020