Dalian Demaishi Precision Technology Co., Ltd. (SHE:301007)
China
· Delayed Price · Currency is CNY 35.23
-0.92 (-2.54%)
Mar 9, 2026, 3:04 PM CST
SHE:301007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.83 | 36.87 | 34.60 | 36.15 | 36.15 | 3.79% | 3,266,334 |
| Mar 5, 2026 | 35.26 | 35.56 | 34.58 | 34.83 | 34.83 | 0.43% | 2,490,087 |
| Mar 4, 2026 | 33.80 | 35.43 | 33.80 | 34.68 | 34.68 | 1.08% | 2,679,361 |
| Mar 3, 2026 | 37.00 | 37.08 | 34.12 | 34.31 | 34.31 | -6.51% | 4,516,864 |
| Mar 2, 2026 | 38.00 | 38.29 | 36.50 | 36.70 | 36.70 | -4.87% | 5,347,095 |
| Feb 27, 2026 | 39.45 | 39.71 | 38.38 | 38.58 | 38.58 | -2.80% | 4,313,311 |
| Feb 26, 2026 | 39.60 | 39.94 | 39.01 | 39.69 | 39.69 | 0.25% | 3,321,266 |
| Feb 25, 2026 | 37.91 | 39.74 | 37.68 | 39.59 | 39.59 | 4.43% | 6,461,637 |
| Feb 24, 2026 | 38.06 | 38.38 | 37.41 | 37.91 | 37.91 | 0.82% | 3,233,345 |
| Feb 13, 2026 | 38.26 | 38.38 | 37.52 | 37.60 | 37.60 | -1.90% | 2,843,267 |
| Feb 12, 2026 | 38.07 | 39.66 | 37.93 | 38.33 | 38.33 | 0.89% | 4,507,200 |
| Feb 11, 2026 | 38.05 | 38.88 | 37.82 | 37.99 | 37.99 | -0.47% | 1,930,176 |
| Feb 10, 2026 | 37.73 | 38.50 | 37.66 | 38.17 | 38.17 | 0.85% | 2,835,473 |
| Feb 9, 2026 | 37.59 | 38.09 | 37.29 | 37.85 | 37.85 | 1.26% | 2,031,774 |
| Feb 6, 2026 | 37.26 | 38.01 | 37.03 | 37.38 | 37.38 | -0.66% | 1,723,900 |
| Feb 5, 2026 | 37.88 | 38.43 | 37.35 | 37.63 | 37.63 | -1.21% | 2,144,635 |
| Feb 4, 2026 | 38.50 | 38.58 | 37.65 | 38.09 | 38.09 | -1.06% | 2,734,161 |
| Feb 3, 2026 | 37.40 | 38.80 | 37.07 | 38.50 | 38.50 | 4.00% | 3,444,139 |
| Feb 2, 2026 | 37.55 | 38.09 | 37.01 | 37.02 | 37.02 | -2.06% | 3,150,518 |
| Jan 30, 2026 | 37.28 | 38.49 | 36.72 | 37.80 | 37.80 | 0.91% | 3,342,135 |
| Jan 29, 2026 | 38.19 | 38.30 | 37.02 | 37.46 | 37.46 | -1.91% | 3,249,581 |
| Jan 28, 2026 | 38.38 | 38.87 | 37.59 | 38.19 | 38.19 | -1.37% | 3,235,306 |
| Jan 27, 2026 | 38.68 | 38.98 | 37.21 | 38.72 | 38.72 | -0.18% | 4,047,835 |
| Jan 26, 2026 | 40.50 | 40.69 | 38.20 | 38.79 | 38.79 | -4.43% | 7,053,331 |
| Jan 23, 2026 | 41.34 | 41.72 | 40.42 | 40.59 | 40.59 | -1.89% | 5,247,190 |
| Jan 22, 2026 | 41.94 | 41.94 | 40.94 | 41.37 | 41.37 | -0.91% | 5,330,785 |
| Jan 21, 2026 | 39.06 | 43.12 | 39.01 | 41.75 | 41.75 | 4.79% | 10,411,389 |
| Jan 20, 2026 | 39.93 | 42.39 | 39.06 | 39.84 | 39.84 | 0.73% | 9,269,906 |
| Jan 19, 2026 | 41.39 | 41.39 | 39.22 | 39.55 | 39.55 | -3.93% | 9,902,335 |
| Jan 16, 2026 | 36.82 | 42.60 | 36.50 | 41.17 | 41.17 | 13.10% | 19,141,500 |
| Jan 15, 2026 | 37.00 | 37.40 | 36.10 | 36.40 | 36.40 | -1.57% | 4,047,758 |
| Jan 14, 2026 | 37.30 | 38.26 | 36.61 | 36.98 | 36.98 | -1.02% | 5,960,793 |
| Jan 13, 2026 | 38.64 | 38.99 | 37.10 | 37.36 | 37.36 | -4.06% | 6,740,443 |
| Jan 12, 2026 | 39.94 | 39.94 | 38.45 | 38.94 | 38.94 | -0.84% | 7,050,648 |
| Jan 9, 2026 | 38.79 | 39.70 | 38.38 | 39.27 | 39.27 | 1.24% | 4,979,822 |
| Jan 8, 2026 | 38.99 | 40.25 | 38.53 | 38.79 | 38.79 | -0.84% | 4,699,913 |
| Jan 7, 2026 | 38.82 | 39.84 | 38.44 | 39.12 | 39.12 | - | 4,590,362 |
| Jan 6, 2026 | 39.94 | 40.06 | 38.65 | 39.12 | 39.12 | -2.20% | 6,131,196 |
| Jan 5, 2026 | 40.55 | 41.02 | 39.50 | 40.00 | 40.00 | -1.28% | 6,249,900 |
| Dec 31, 2025 | 38.90 | 41.85 | 38.52 | 40.52 | 40.52 | 6.02% | 11,220,390 |
| Dec 30, 2025 | 37.81 | 38.55 | 37.79 | 38.22 | 38.22 | 0.26% | 4,640,955 |
| Dec 29, 2025 | 36.40 | 38.68 | 36.30 | 38.12 | 38.12 | 4.41% | 8,210,792 |
| Dec 26, 2025 | 37.65 | 37.68 | 36.41 | 36.51 | 36.51 | -2.98% | 3,228,200 |
| Dec 25, 2025 | 36.80 | 37.95 | 36.45 | 37.63 | 37.63 | 2.79% | 3,272,119 |
| Dec 24, 2025 | 36.84 | 37.16 | 36.50 | 36.61 | 36.61 | -0.49% | 2,201,100 |
| Dec 23, 2025 | 36.66 | 37.53 | 36.56 | 36.79 | 36.79 | -0.30% | 3,411,400 |
| Dec 22, 2025 | 36.34 | 37.69 | 36.34 | 36.90 | 36.90 | 1.60% | 3,650,073 |
| Dec 19, 2025 | 35.51 | 36.68 | 35.35 | 36.32 | 36.32 | 2.28% | 2,424,815 |
| Dec 18, 2025 | 35.17 | 36.68 | 35.02 | 35.51 | 35.51 | 0.03% | 1,979,060 |
| Dec 17, 2025 | 35.15 | 35.77 | 34.31 | 35.50 | 35.50 | 1.00% | 2,703,400 |
| Dec 16, 2025 | 35.98 | 36.25 | 34.50 | 35.15 | 35.15 | -2.31% | 3,384,098 |
| Dec 15, 2025 | 36.28 | 37.16 | 35.90 | 35.98 | 35.98 | -0.88% | 2,307,401 |
| Dec 12, 2025 | 36.55 | 36.76 | 35.98 | 36.30 | 36.30 | -0.60% | 1,728,311 |
| Dec 11, 2025 | 37.57 | 37.57 | 36.52 | 36.52 | 36.52 | -1.91% | 2,237,500 |
| Dec 10, 2025 | 37.35 | 37.53 | 36.76 | 37.23 | 37.23 | -0.83% | 1,816,265 |
| Dec 9, 2025 | 37.07 | 38.46 | 36.50 | 37.54 | 37.54 | 0.27% | 3,014,400 |
| Dec 8, 2025 | 37.34 | 37.65 | 37.00 | 37.44 | 37.44 | 0.65% | 2,904,500 |
| Dec 5, 2025 | 37.30 | 37.95 | 36.80 | 37.20 | 37.20 | -0.83% | 2,583,800 |
| Dec 4, 2025 | 37.99 | 38.35 | 37.14 | 37.51 | 37.51 | -0.98% | 2,730,463 |
| Dec 3, 2025 | 37.30 | 38.36 | 37.00 | 37.88 | 37.88 | 1.18% | 4,388,444 |
| Dec 2, 2025 | 38.00 | 38.18 | 36.70 | 37.44 | 37.44 | 0.16% | 3,925,938 |
| Dec 1, 2025 | 36.11 | 38.58 | 36.11 | 37.38 | 37.38 | 4.82% | 6,910,547 |
| Nov 28, 2025 | 34.62 | 35.79 | 34.01 | 35.66 | 35.66 | 3.00% | 3,459,200 |
| Nov 27, 2025 | 34.30 | 35.92 | 34.09 | 34.62 | 34.62 | 0.96% | 3,714,400 |
| Nov 26, 2025 | 34.02 | 34.56 | 33.51 | 34.29 | 34.29 | 0.70% | 2,676,732 |
| Nov 25, 2025 | 33.01 | 35.00 | 33.01 | 34.05 | 34.05 | 3.28% | 4,114,716 |
| Nov 24, 2025 | 33.50 | 33.50 | 32.45 | 32.97 | 32.97 | 0.03% | 3,484,540 |
| Nov 21, 2025 | 33.56 | 34.21 | 32.50 | 32.96 | 32.96 | -2.08% | 6,234,571 |
| Nov 20, 2025 | 35.00 | 35.60 | 33.55 | 33.66 | 33.66 | -3.69% | 5,765,309 |
| Nov 19, 2025 | 36.59 | 36.70 | 34.00 | 34.95 | 34.95 | -4.56% | 8,622,000 |
| Nov 18, 2025 | 37.11 | 37.29 | 36.21 | 36.62 | 36.62 | -1.82% | 3,425,937 |
| Nov 17, 2025 | 38.64 | 38.70 | 37.28 | 37.30 | 37.30 | -4.24% | 5,254,324 |
| Nov 14, 2025 | 39.00 | 41.38 | 38.80 | 38.95 | 38.95 | -0.13% | 11,448,240 |
| Nov 13, 2025 | 39.05 | 39.77 | 38.29 | 39.00 | 39.00 | 1.01% | 5,392,700 |
| Nov 12, 2025 | 37.99 | 39.27 | 37.73 | 38.61 | 38.61 | 2.20% | 4,877,800 |
| Nov 11, 2025 | 37.38 | 38.38 | 37.22 | 37.78 | 37.78 | 1.42% | 3,916,050 |
| Nov 10, 2025 | 38.10 | 38.38 | 36.90 | 37.25 | 37.25 | -2.23% | 3,937,565 |
| Nov 7, 2025 | 38.81 | 39.00 | 38.00 | 38.10 | 38.10 | -2.43% | 2,237,300 |
| Nov 6, 2025 | 38.84 | 39.97 | 38.80 | 39.05 | 39.05 | 0.64% | 2,700,010 |
| Nov 5, 2025 | 38.01 | 39.29 | 37.68 | 38.80 | 38.80 | -0.33% | 4,147,200 |
| Nov 4, 2025 | 40.56 | 40.60 | 38.00 | 38.93 | 38.93 | -4.02% | 5,897,025 |
| Nov 3, 2025 | 40.90 | 41.14 | 40.23 | 40.56 | 40.56 | - | 2,564,300 |
| Oct 31, 2025 | 40.48 | 40.98 | 40.10 | 40.56 | 40.56 | 0.47% | 2,618,866 |
| Oct 30, 2025 | 41.74 | 42.12 | 40.00 | 40.37 | 40.37 | -3.74% | 4,940,550 |
| Oct 29, 2025 | 42.73 | 43.26 | 41.74 | 41.94 | 41.94 | -2.24% | 3,448,400 |
| Oct 28, 2025 | 41.38 | 43.58 | 41.05 | 42.90 | 42.90 | 3.77% | 6,274,102 |
| Oct 27, 2025 | 41.40 | 42.31 | 41.20 | 41.34 | 41.34 | 0.66% | 3,491,600 |
| Oct 24, 2025 | 39.79 | 41.58 | 39.79 | 41.07 | 41.07 | 3.45% | 4,433,500 |
| Oct 23, 2025 | 39.57 | 39.81 | 38.85 | 39.70 | 39.70 | -0.05% | 2,531,300 |
| Oct 22, 2025 | 39.98 | 40.35 | 39.50 | 39.72 | 39.72 | -0.65% | 2,660,910 |
| Oct 21, 2025 | 39.80 | 40.36 | 39.55 | 39.98 | 39.98 | 0.71% | 3,755,400 |
| Oct 20, 2025 | 41.31 | 41.31 | 39.00 | 39.70 | 39.70 | -1.02% | 5,562,470 |
| Oct 17, 2025 | 42.11 | 42.80 | 40.01 | 40.11 | 40.11 | -5.36% | 6,394,594 |
| Oct 16, 2025 | 43.80 | 44.30 | 42.26 | 42.38 | 42.38 | -3.35% | 3,673,500 |
| Oct 15, 2025 | 43.26 | 44.00 | 42.12 | 43.85 | 43.85 | 1.50% | 4,040,541 |
| Oct 14, 2025 | 44.48 | 46.77 | 43.05 | 43.20 | 43.20 | -2.09% | 6,534,164 |
| Oct 13, 2025 | 43.00 | 44.60 | 42.10 | 44.12 | 44.12 | -3.14% | 5,560,279 |
| Oct 10, 2025 | 47.60 | 48.90 | 45.09 | 45.55 | 45.55 | -4.97% | 6,922,185 |
| Oct 9, 2025 | 47.20 | 48.46 | 46.68 | 47.93 | 47.93 | 0.67% | 5,313,056 |
| Sep 30, 2025 | 47.00 | 48.49 | 46.22 | 47.61 | 47.61 | 0.93% | 5,321,984 |