Skip to main content
Guangdong Deerma Technology Co., Ltd. (SHE:301332)
China flag China · Delayed Price · Currency is CNY
9.41
-0.04 (-0.42%)
At close: Apr 29, 2026

SHE:301332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.469.499.339.419.41-0.42%3,674,885
Apr 28, 20269.509.579.419.459.45-0.32%3,288,700
Apr 27, 20269.409.499.189.489.482.05%3,390,600
Apr 24, 20269.289.339.159.299.290.22%2,438,500
Apr 23, 20269.309.349.239.279.27-0.64%1,995,887
Apr 22, 20269.419.419.279.339.33-0.85%1,547,600
Apr 21, 20269.379.429.339.419.410.43%2,086,300
Apr 20, 20269.369.389.279.379.370.21%1,711,809
Apr 17, 20269.399.409.289.359.35-0.32%1,374,400
Apr 16, 20269.369.419.259.389.380.86%2,241,900
Apr 15, 20269.399.399.309.309.30-0.53%1,620,800
Apr 14, 20269.429.449.299.359.350.43%1,458,800
Apr 13, 20269.339.369.269.319.31-0.21%1,661,000
Apr 10, 20269.289.399.249.339.330.97%1,873,000
Apr 9, 20269.319.349.199.249.24-0.65%1,846,800
Apr 8, 20269.189.309.139.309.302.88%2,088,485
Apr 7, 20268.909.118.899.049.041.69%1,481,492
Apr 3, 20269.159.188.868.898.89-2.74%1,827,500
Apr 2, 20269.279.319.049.149.14-1.08%2,554,161
Apr 1, 20269.289.289.149.249.241.20%2,140,213
Mar 31, 20269.219.319.129.139.13-0.65%2,208,371
Mar 30, 20268.999.208.999.199.190.77%2,498,863
Mar 27, 20269.009.158.909.129.120.88%3,112,169
Mar 26, 20269.089.238.999.049.04-0.44%2,517,993
Mar 25, 20268.979.148.959.089.081.57%2,347,800
Mar 24, 20268.778.968.648.948.943.95%3,148,200
Mar 23, 20269.069.068.558.608.60-5.49%4,470,982
Mar 20, 20269.439.469.109.109.10-2.99%2,785,032
Mar 19, 20269.559.619.359.389.38-1.99%2,602,412
Mar 18, 20269.519.589.419.579.570.95%2,720,900
Mar 17, 20269.579.649.469.489.48-0.84%2,643,570
Mar 16, 20269.559.609.499.569.560.10%2,045,700
Mar 13, 20269.519.659.439.559.550.42%2,832,770
Mar 12, 20269.599.609.479.519.51-0.83%2,758,300
Mar 11, 20269.619.679.579.599.59-0.21%2,542,286
Mar 10, 20269.469.649.469.619.612.13%3,141,717
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