Skip to main content
Guangdong Deerma Technology Co., Ltd. (SHE:301332)
China flag China · Delayed Price · Currency is CNY
9.41
-0.14 (-1.47%)
At close: Mar 9, 2026

SHE:301332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.489.529.349.419.41-1.47%2,933,700
Mar 6, 20269.369.559.329.559.551.92%2,485,267
Mar 5, 20269.339.459.339.379.371.41%2,579,013
Mar 4, 20269.259.369.189.249.24-0.86%3,543,680
Mar 3, 20269.589.609.319.329.32-2.00%3,809,600
Mar 2, 20269.819.859.489.519.51-3.94%6,352,361
Feb 27, 20269.939.959.859.909.90-0.40%2,810,150
Feb 26, 20269.919.949.849.949.940.61%2,786,017
Feb 25, 20269.909.979.869.889.88-2,487,957
Feb 24, 20269.809.899.789.889.881.44%2,815,100
Feb 13, 20269.869.879.729.749.74-0.71%2,719,873
Feb 12, 20269.979.979.809.819.81-1.41%3,983,371
Feb 11, 20269.959.979.909.959.950.30%2,610,295
Feb 10, 202610.0310.069.929.929.92-0.90%3,651,283
Feb 9, 20269.9710.079.9310.0110.011.01%4,247,950
Feb 6, 20269.929.999.879.919.91-0.20%3,092,500
Feb 5, 20269.9410.039.909.939.93-0.20%4,147,800
Feb 4, 20269.859.969.799.959.951.12%3,997,814
Feb 3, 20269.809.859.739.849.841.34%3,207,598
Feb 2, 20269.909.979.719.719.71-2.12%4,133,790
Jan 30, 20269.789.959.739.929.921.22%4,570,665
Jan 29, 20269.819.919.719.809.800.10%3,588,483
Jan 28, 20269.859.919.789.799.79-1.01%2,914,400
Jan 27, 20269.909.949.679.899.89-0.10%3,348,913
Jan 26, 20269.9410.009.849.909.90-0.30%4,245,404
Jan 23, 20269.929.969.879.939.930.40%2,974,119
Jan 22, 20269.889.949.859.899.89-2,579,204
Jan 21, 20269.859.899.769.899.890.41%3,013,200
Jan 20, 20269.869.949.799.859.85-0.10%4,019,073
Jan 19, 20269.739.869.709.869.861.02%4,442,974
Jan 16, 20269.809.839.689.769.760.21%3,087,371
Jan 15, 20269.749.789.669.749.74-3,929,018
Jan 14, 20269.749.819.609.749.740.41%5,832,926
Jan 13, 20269.709.809.639.709.70-5,699,219
Jan 12, 20269.629.719.549.709.701.25%5,923,703
Jan 9, 20269.589.589.509.589.580.42%4,635,700
Jan 8, 20269.449.579.419.549.541.06%3,880,500
Jan 7, 20269.509.549.439.449.44-0.84%3,255,028
Jan 6, 20269.479.539.439.529.520.63%4,091,523
Jan 5, 20269.349.489.339.469.461.28%3,760,446
Dec 31, 20259.339.369.259.349.340.43%2,533,028
Dec 30, 20259.309.359.239.309.30-2,951,991
Dec 29, 20259.399.399.289.309.30-0.75%2,959,700
Dec 26, 20259.499.519.369.379.37-1.37%4,163,200
Dec 25, 20259.429.519.419.509.500.64%3,140,300
Dec 24, 20259.469.469.399.449.440.32%1,981,650
Dec 23, 20259.489.529.399.419.41-0.74%2,688,550
Dec 22, 20259.569.589.469.489.48-0.73%4,082,100
Dec 19, 20259.439.559.439.559.551.06%3,297,356
Dec 18, 20259.339.579.309.459.450.53%3,655,250
Dec 17, 20259.419.449.229.409.40-2,960,492
Dec 16, 20259.389.449.329.409.400.21%2,575,903
Dec 15, 20259.399.469.349.389.38-0.21%1,850,007
Dec 12, 20259.489.539.389.409.40-0.42%2,608,000
Dec 11, 20259.589.599.399.449.44-1.67%4,559,252
Dec 10, 20259.729.729.579.609.60-0.72%4,874,200
Dec 9, 20259.809.829.669.679.67-1.43%3,622,452
Dec 8, 20259.809.909.779.819.810.10%3,313,200
Dec 5, 20259.709.819.629.809.801.24%2,358,600
Dec 4, 20259.869.869.669.689.68-2.02%3,013,100
Dec 3, 20259.869.899.789.889.880.30%2,780,600
Dec 2, 20259.839.909.789.859.850.20%2,524,300
Dec 1, 20259.829.939.799.839.830.10%2,953,350
Nov 28, 20259.849.849.719.829.82-0.30%2,467,258
Nov 27, 20259.739.899.699.859.851.55%3,075,452
Nov 26, 20259.849.919.699.709.70-1.42%3,475,703
Nov 25, 20259.819.939.789.849.840.72%3,394,735
Nov 24, 20259.689.839.689.779.771.03%3,742,825
Nov 21, 20259.8810.049.619.679.67-3.20%5,328,505
Nov 20, 202510.0810.089.949.999.99-0.10%3,119,368
Nov 19, 202510.2110.239.9710.0010.00-2.06%5,306,900
Nov 18, 202510.3210.3510.1510.2110.21-1.07%4,616,701
Nov 17, 202510.3110.4010.2410.3210.32-4,663,229
Nov 14, 202510.2410.4710.2410.3210.320.29%5,585,332
Nov 13, 202510.2610.3310.1310.2910.290.49%5,187,891
Nov 12, 202510.2110.3110.1810.2410.240.20%6,176,300
Nov 11, 202510.1110.3310.0410.2210.221.09%6,626,236
Nov 10, 202510.0810.1210.0310.1110.110.30%3,726,930
Nov 7, 202510.0310.1010.0210.0810.080.10%3,257,200
Nov 6, 202510.1210.1210.0410.0710.07-0.49%3,846,600
Nov 5, 202510.0110.159.9510.1210.120.60%6,098,567
Nov 4, 20259.8810.119.8810.0610.061.41%6,861,316
Nov 3, 20259.869.939.839.929.920.61%3,301,310
Oct 31, 20259.799.889.729.869.861.44%3,852,919
Oct 30, 20259.839.879.729.729.72-1.12%3,794,942
Oct 29, 20259.939.939.769.839.83-0.51%4,350,100
Oct 28, 20259.959.989.849.889.88-1.40%5,794,343
Oct 27, 20259.8810.059.8310.0210.021.83%6,664,901
Oct 24, 20259.819.909.819.849.840.31%3,704,174
Oct 23, 20259.799.829.709.819.810.10%3,908,000
Oct 22, 20259.739.849.719.809.800.51%3,093,998
Oct 21, 20259.609.779.589.759.751.56%3,339,223
Oct 20, 20259.639.679.569.609.600.52%2,961,669
Oct 17, 20259.739.779.559.559.55-1.75%4,318,200
Oct 16, 20259.869.879.729.729.72-1.62%4,375,173
Oct 15, 20259.749.899.729.889.881.96%4,115,845
Oct 14, 20259.799.889.679.699.69-0.62%5,440,609
Oct 13, 20259.719.799.509.759.75-1.61%6,181,189
Oct 10, 20259.889.949.839.919.910.61%4,388,527
Oct 9, 20259.959.959.799.859.85-0.81%4,599,900