Skip to main content
Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China flag China · Delayed Price · Currency is CNY
186.30
-5.40 (-2.82%)
At close: Mar 9, 2026

SHE:301377 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026186.00190.18171.11186.30186.30-2.82%3,906,411
Mar 6, 2026190.38198.13185.00191.70191.700.70%3,048,655
Mar 5, 2026194.00195.00188.00190.36190.36-0.61%2,995,388
Mar 4, 2026185.95194.88184.28191.52191.52-0.69%3,263,732
Mar 3, 2026194.34198.51188.35192.85192.850.41%4,433,451
Mar 2, 2026191.61198.99191.00192.06192.06-2.92%3,675,041
Feb 27, 2026202.41206.03195.51197.83197.83-5.30%4,877,803
Feb 26, 2026207.78216.00204.00208.90208.90-1.69%5,418,915
Feb 25, 2026190.00219.95180.20212.50212.5011.75%6,150,899
Feb 24, 2026181.53191.80180.01190.16190.165.90%3,531,778
Feb 13, 2026180.54188.58178.90179.57179.57-1.69%2,649,166
Feb 12, 2026176.00187.50174.01182.66182.663.19%3,816,015
Feb 11, 2026180.16180.50168.12177.01177.01-1.66%4,530,034
Feb 10, 2026175.89182.88174.31180.00180.003.37%3,402,587
Feb 9, 2026168.88179.55167.50174.14174.144.87%4,615,249
Feb 6, 2026168.62171.50160.81166.06166.06-3.71%3,548,286
Feb 5, 2026172.00177.00169.08172.45172.45-0.52%2,546,620
Feb 4, 2026174.01175.49165.60173.35173.35-1.25%3,019,699
Feb 3, 2026173.00177.44164.50175.54175.542.99%4,901,214
Feb 2, 2026177.02183.39170.30170.45170.45-5.56%3,673,352
Jan 30, 2026173.50183.33172.00180.49180.493.14%5,096,895
Jan 29, 2026177.10192.20175.00175.00175.00-1.39%5,750,523
Jan 28, 2026180.17181.57174.58177.47177.47-2.77%3,450,646
Jan 27, 2026176.58184.55173.00182.53182.531.89%4,949,847
Jan 26, 2026163.10182.14160.97179.15179.1510.21%6,664,941
Jan 23, 2026173.00173.43159.50162.55162.55-5.74%5,882,342
Jan 22, 2026169.01177.77167.00172.45172.452.04%5,727,517
Jan 21, 2026155.00173.49153.73169.00169.009.23%8,573,434
Jan 20, 2026156.88157.98152.69154.72154.72-1.67%4,481,308
Jan 19, 2026155.43158.77152.14157.35157.35-0.34%3,985,542
Jan 16, 2026161.21162.96155.54157.89157.89-1.56%5,756,829
Jan 15, 2026160.47164.80154.25160.40160.40-0.59%5,907,151
Jan 14, 2026148.02162.88147.31161.36161.3610.29%9,025,680
Jan 13, 2026150.06152.60146.00146.30146.30-4.38%5,498,219
Jan 12, 2026148.48155.80136.85153.00153.003.00%9,807,397
Jan 9, 2026149.59156.90143.34148.55148.55-0.56%7,500,519
Jan 8, 2026145.68154.68143.20149.38149.381.86%8,014,439
Jan 7, 2026136.97153.58136.36146.65146.651.14%9,159,238
Jan 6, 2026145.99150.65141.00145.00145.001.46%9,580,879
Jan 5, 2026142.00144.99136.01142.91142.912.74%7,701,995
Dec 31, 2025142.65144.01136.00139.10139.10-3.67%8,764,494
Dec 30, 2025142.52148.30141.28144.40144.40-0.82%7,294,932
Dec 29, 2025140.98153.00140.10145.60145.603.93%11,322,910
Dec 26, 2025139.00145.90135.30140.09140.09-0.12%9,940,502
Dec 25, 2025138.37142.00136.76140.26140.261.62%9,031,314
Dec 24, 2025142.02144.18135.00138.02138.02-2.37%12,275,270
Dec 23, 2025126.51145.88124.69141.37141.3711.88%15,334,490
Dec 22, 2025114.02128.00113.25126.36126.3611.63%12,627,343
Dec 19, 2025119.00119.00111.68113.20113.20-3.68%7,697,275
Dec 18, 2025121.42123.55117.40117.52117.52-8.17%10,541,840
Dec 17, 2025122.20129.41117.01127.98127.986.83%15,472,100
Dec 16, 2025111.00121.00109.15119.80119.807.16%13,483,240
Dec 15, 2025105.80113.66105.52111.80111.802.63%9,317,416
Dec 12, 2025108.63110.75105.48108.93108.93-0.06%8,520,062
Dec 11, 2025117.81119.40108.70109.00109.00-7.47%12,941,539
Dec 10, 2025118.83119.88108.48117.80117.80-2.64%17,696,490
Dec 9, 2025106.05123.39105.80121.00121.0014.80%17,832,280
Dec 8, 2025105.13109.38104.19105.40105.40-0.55%10,458,290
Dec 5, 202599.99107.8899.46105.98105.987.40%9,961,023
Dec 4, 2025100.83101.5898.3398.6898.68-2.30%4,719,567
Dec 3, 202599.83105.3799.38101.00101.001.52%7,338,068
Dec 2, 2025101.10101.3198.7899.4999.49-1.50%4,557,256
Dec 1, 2025101.90102.8799.08101.01101.010.62%4,734,113
Nov 28, 2025101.48102.42100.01100.39100.39-1.18%4,315,439
Nov 27, 2025104.24107.80101.29101.59101.59-2.95%5,787,442
Nov 26, 2025102.00108.68100.50104.68104.681.77%6,513,814
Nov 25, 2025102.14107.50101.51102.86102.862.35%6,983,252
Nov 24, 2025102.80104.5098.90100.50100.10-1.95%6,421,151
Nov 21, 2025105.15108.66102.50102.50102.09-6.89%6,442,521
Nov 20, 2025114.01115.50109.15110.08109.640.98%7,021,342
Nov 19, 2025114.58114.58107.42109.01108.58-3.02%6,552,634
Nov 18, 2025108.08118.32107.00112.40111.952.55%9,055,820
Nov 17, 2025114.00115.70109.10109.60109.16-1.26%5,399,966
Nov 14, 2025110.28115.75109.05111.00110.56-1.77%7,754,694
Nov 13, 2025114.11116.99111.21113.00112.55-2.08%8,793,069
Nov 12, 2025105.60116.66105.00115.40114.947.83%15,252,580
Nov 11, 2025116.97117.00104.00107.02106.59-7.15%14,894,720
Nov 10, 2025115.44116.98109.90115.26114.800.58%11,451,320
Nov 7, 2025116.02118.00112.50114.60114.14-3.34%9,568,123
Nov 6, 2025118.23121.00113.09118.56118.09-1.60%14,672,710
Nov 5, 2025112.02122.00112.02120.49120.010.83%14,203,060
Nov 4, 2025118.33121.00114.58119.50119.021.38%16,351,740
Nov 3, 2025117.00119.96114.54117.87117.40-4.17%16,062,760
Oct 31, 2025134.07134.07120.83123.00122.51-10.68%20,802,720
Oct 30, 2025125.00137.70122.50137.70137.155.50%17,166,240
Oct 29, 2025120.00132.50118.30130.52130.0012.03%17,040,910
Oct 28, 2025108.79118.18107.69116.50116.044.95%16,435,640
Oct 27, 202598.40114.8098.01111.00110.5614.70%17,063,290
Oct 24, 202592.52102.8889.0096.7796.382.72%18,756,220
Oct 23, 202586.6695.8085.5094.2193.848.04%16,592,500
Oct 22, 202579.7691.0078.6087.2086.8510.94%17,195,020
Oct 21, 202579.8980.4075.0078.6078.294.58%12,317,980
Oct 20, 202570.5075.5068.2075.1674.868.72%10,556,300
Oct 17, 202571.1271.8068.0069.1368.85-3.19%5,507,900
Oct 16, 202572.2773.8070.9871.4171.13-1.65%8,376,339
Oct 15, 202566.0075.0064.6372.6172.3211.71%12,201,510
Oct 14, 202568.0868.9764.7965.0064.74-3.42%5,039,582
Oct 13, 202565.0868.1064.5067.3067.03-1.72%4,430,356
Oct 10, 202570.5071.3968.0068.4868.21-3.35%5,316,242
Oct 9, 202571.6972.5870.6870.8570.57-1.17%4,780,562