Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China
· Delayed Price · Currency is CNY 105.98
+7.30 (7.40%)
At close: Dec 5, 2025
SHE:301377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.99 | 107.88 | 99.46 | 105.98 | 105.98 | 7.40% | 9,961,023 |
| Dec 4, 2025 | 100.83 | 101.58 | 98.33 | 98.68 | 98.68 | -2.30% | 4,719,567 |
| Dec 3, 2025 | 99.83 | 105.37 | 99.38 | 101.00 | 101.00 | 1.52% | 7,338,068 |
| Dec 2, 2025 | 101.10 | 101.31 | 98.78 | 99.49 | 99.49 | -1.50% | 4,557,256 |
| Dec 1, 2025 | 101.90 | 102.87 | 99.08 | 101.01 | 101.01 | 0.62% | 4,734,113 |
| Nov 28, 2025 | 101.48 | 102.42 | 100.01 | 100.39 | 100.39 | -1.18% | 4,315,439 |
| Nov 27, 2025 | 104.24 | 107.80 | 101.29 | 101.59 | 101.59 | -2.95% | 5,787,442 |
| Nov 26, 2025 | 102.00 | 108.68 | 100.50 | 104.68 | 104.68 | 1.77% | 6,513,814 |
| Nov 25, 2025 | 102.14 | 107.50 | 101.51 | 102.86 | 102.86 | 2.35% | 6,983,252 |
| Nov 24, 2025 | 102.80 | 104.50 | 98.90 | 100.50 | 100.10 | -1.95% | 6,421,151 |
| Nov 21, 2025 | 105.15 | 108.66 | 102.50 | 102.50 | 102.09 | -6.89% | 6,442,521 |
| Nov 20, 2025 | 114.01 | 115.50 | 109.15 | 110.08 | 109.64 | 0.98% | 7,021,342 |
| Nov 19, 2025 | 114.58 | 114.58 | 107.42 | 109.01 | 108.58 | -3.02% | 6,552,634 |
| Nov 18, 2025 | 108.08 | 118.32 | 107.00 | 112.40 | 111.95 | 2.55% | 9,055,820 |
| Nov 17, 2025 | 114.00 | 115.70 | 109.10 | 109.60 | 109.16 | -1.26% | 5,399,966 |
| Nov 14, 2025 | 110.28 | 115.75 | 109.05 | 111.00 | 110.56 | -1.77% | 7,754,694 |
| Nov 13, 2025 | 114.11 | 116.99 | 111.21 | 113.00 | 112.55 | -2.08% | 8,793,069 |
| Nov 12, 2025 | 105.60 | 116.66 | 105.00 | 115.40 | 114.94 | 7.83% | 15,252,580 |
| Nov 11, 2025 | 116.97 | 117.00 | 104.00 | 107.02 | 106.59 | -7.15% | 14,894,720 |
| Nov 10, 2025 | 115.44 | 116.98 | 109.90 | 115.26 | 114.80 | 0.58% | 11,451,320 |
| Nov 7, 2025 | 116.02 | 118.00 | 112.50 | 114.60 | 114.14 | -3.34% | 9,568,123 |
| Nov 6, 2025 | 118.23 | 121.00 | 113.09 | 118.56 | 118.09 | -1.60% | 14,672,710 |
| Nov 5, 2025 | 112.02 | 122.00 | 112.02 | 120.49 | 120.01 | 0.83% | 14,203,060 |
| Nov 4, 2025 | 118.33 | 121.00 | 114.58 | 119.50 | 119.02 | 1.38% | 16,351,740 |
| Nov 3, 2025 | 117.00 | 119.96 | 114.54 | 117.87 | 117.40 | -4.17% | 16,062,760 |
| Oct 31, 2025 | 134.07 | 134.07 | 120.83 | 123.00 | 122.51 | -10.68% | 20,802,720 |
| Oct 30, 2025 | 125.00 | 137.70 | 122.50 | 137.70 | 137.15 | 5.50% | 17,166,240 |
| Oct 29, 2025 | 120.00 | 132.50 | 118.30 | 130.52 | 130.00 | 12.03% | 17,040,910 |
| Oct 28, 2025 | 108.79 | 118.18 | 107.69 | 116.50 | 116.04 | 4.95% | 16,435,640 |
| Oct 27, 2025 | 98.40 | 114.80 | 98.01 | 111.00 | 110.56 | 14.70% | 17,063,290 |
| Oct 24, 2025 | 92.52 | 102.88 | 89.00 | 96.77 | 96.38 | 2.72% | 18,756,220 |
| Oct 23, 2025 | 86.66 | 95.80 | 85.50 | 94.21 | 93.84 | 8.04% | 16,592,500 |
| Oct 22, 2025 | 79.76 | 91.00 | 78.60 | 87.20 | 86.85 | 10.94% | 17,195,020 |
| Oct 21, 2025 | 79.89 | 80.40 | 75.00 | 78.60 | 78.29 | 4.58% | 12,317,980 |
| Oct 20, 2025 | 70.50 | 75.50 | 68.20 | 75.16 | 74.86 | 8.72% | 10,556,300 |
| Oct 17, 2025 | 71.12 | 71.80 | 68.00 | 69.13 | 68.85 | -3.19% | 5,507,900 |
| Oct 16, 2025 | 72.27 | 73.80 | 70.98 | 71.41 | 71.13 | -1.65% | 8,376,339 |
| Oct 15, 2025 | 66.00 | 75.00 | 64.63 | 72.61 | 72.32 | 11.71% | 12,201,510 |
| Oct 14, 2025 | 68.08 | 68.97 | 64.79 | 65.00 | 64.74 | -3.42% | 5,039,582 |
| Oct 13, 2025 | 65.08 | 68.10 | 64.50 | 67.30 | 67.03 | -1.72% | 4,430,356 |
| Oct 10, 2025 | 70.50 | 71.39 | 68.00 | 68.48 | 68.21 | -3.35% | 5,316,242 |
| Oct 9, 2025 | 71.69 | 72.58 | 70.68 | 70.85 | 70.57 | -1.17% | 4,780,562 |
| Sep 30, 2025 | 73.94 | 74.03 | 71.20 | 71.69 | 71.40 | -3.04% | 5,793,489 |
| Sep 29, 2025 | 70.68 | 75.59 | 70.68 | 73.94 | 73.65 | 3.02% | 7,638,975 |
| Sep 26, 2025 | 78.00 | 79.05 | 71.50 | 71.77 | 71.48 | -8.57% | 9,311,378 |
| Sep 25, 2025 | 80.49 | 80.88 | 76.80 | 78.50 | 78.19 | -2.61% | 6,153,243 |
| Sep 24, 2025 | 79.71 | 81.50 | 76.85 | 80.60 | 80.28 | -0.25% | 5,473,549 |
| Sep 23, 2025 | 87.01 | 88.85 | 78.05 | 80.80 | 80.48 | -2.97% | 9,369,543 |
| Sep 22, 2025 | 82.63 | 83.52 | 79.80 | 83.27 | 82.94 | 0.87% | 6,929,531 |
| Sep 19, 2025 | 84.55 | 85.43 | 82.03 | 82.55 | 82.22 | -1.05% | 4,138,200 |
| Sep 18, 2025 | 84.94 | 86.48 | 82.00 | 83.43 | 83.10 | -2.28% | 7,965,135 |
| Sep 17, 2025 | 86.01 | 86.90 | 83.09 | 85.38 | 85.04 | -1.27% | 6,700,597 |
| Sep 16, 2025 | 87.84 | 91.00 | 84.54 | 86.48 | 86.14 | -1.09% | 9,649,780 |
| Sep 15, 2025 | 87.73 | 89.38 | 85.75 | 87.43 | 87.08 | -2.38% | 8,932,664 |
| Sep 12, 2025 | 87.28 | 93.00 | 82.26 | 89.56 | 89.20 | 4.81% | 13,311,340 |
| Sep 11, 2025 | 71.65 | 85.45 | 71.65 | 85.45 | 85.11 | 20.00% | 11,969,530 |
| Sep 10, 2025 | 67.98 | 72.98 | 67.36 | 71.21 | 70.93 | 7.83% | 8,246,697 |
| Sep 9, 2025 | 67.90 | 68.26 | 65.33 | 66.04 | 65.78 | -3.28% | 5,067,014 |
| Sep 8, 2025 | 70.56 | 70.60 | 67.00 | 68.28 | 68.01 | -3.22% | 5,126,870 |
| Sep 5, 2025 | 64.80 | 72.65 | 64.44 | 70.55 | 70.27 | 9.60% | 9,777,402 |
| Sep 4, 2025 | 74.53 | 75.99 | 63.21 | 64.37 | 64.11 | -13.40% | 10,624,890 |
| Sep 3, 2025 | 73.51 | 75.88 | 71.68 | 74.33 | 74.03 | 1.84% | 5,659,300 |
| Sep 2, 2025 | 78.39 | 79.58 | 71.16 | 72.99 | 72.70 | -6.42% | 10,203,510 |
| Sep 1, 2025 | 74.22 | 80.00 | 72.00 | 78.00 | 77.69 | 3.45% | 8,653,484 |
| Aug 29, 2025 | 76.00 | 76.39 | 73.38 | 75.40 | 75.10 | -2.18% | 6,806,839 |
| Aug 28, 2025 | 71.71 | 77.98 | 69.96 | 77.08 | 76.77 | 8.66% | 10,710,670 |
| Aug 27, 2025 | 74.58 | 75.82 | 70.69 | 70.94 | 70.66 | -5.80% | 9,274,245 |
| Aug 26, 2025 | 73.02 | 77.09 | 72.07 | 75.31 | 75.01 | 2.74% | 9,000,605 |
| Aug 25, 2025 | 70.30 | 75.68 | 70.00 | 73.30 | 73.01 | 7.70% | 14,495,120 |
| Aug 22, 2025 | 57.16 | 68.06 | 56.99 | 68.06 | 67.79 | 19.99% | 13,004,040 |
| Aug 21, 2025 | 60.88 | 61.00 | 56.36 | 56.72 | 56.49 | -4.33% | 8,085,477 |
| Aug 20, 2025 | 59.52 | 59.85 | 57.70 | 59.29 | 59.05 | -1.72% | 6,073,956 |
| Aug 19, 2025 | 61.18 | 63.11 | 59.99 | 60.33 | 60.09 | -4.69% | 6,346,757 |
| Aug 18, 2025 | 63.85 | 63.90 | 59.65 | 63.30 | 63.05 | 0.92% | 8,135,291 |
| Aug 15, 2025 | 58.72 | 63.35 | 58.47 | 62.72 | 62.47 | 6.40% | 6,506,453 |
| Aug 14, 2025 | 58.40 | 60.72 | 57.87 | 58.95 | 58.72 | -1.19% | 7,351,535 |
| Aug 13, 2025 | 55.87 | 60.52 | 54.86 | 59.66 | 59.42 | 7.09% | 9,975,632 |
| Aug 12, 2025 | 55.31 | 56.66 | 53.71 | 55.71 | 55.49 | 0.65% | 6,486,789 |
| Aug 11, 2025 | 53.43 | 56.50 | 52.20 | 55.35 | 55.13 | 5.37% | 9,076,746 |
| Aug 8, 2025 | 51.21 | 53.96 | 51.21 | 52.53 | 52.32 | 1.53% | 5,887,929 |
| Aug 7, 2025 | 51.54 | 52.25 | 49.85 | 51.74 | 51.53 | -0.48% | 6,399,054 |
| Aug 6, 2025 | 51.49 | 53.13 | 51.31 | 51.99 | 51.78 | 0.13% | 5,125,928 |
| Aug 5, 2025 | 52.18 | 52.90 | 50.47 | 51.92 | 51.71 | 0.10% | 6,438,770 |
| Aug 4, 2025 | 50.87 | 52.37 | 50.61 | 51.87 | 51.66 | 0.52% | 5,244,887 |
| Aug 1, 2025 | 52.03 | 53.31 | 51.33 | 51.60 | 51.39 | -2.11% | 7,608,021 |
| Jul 31, 2025 | 54.54 | 57.50 | 51.81 | 52.71 | 52.50 | -1.38% | 13,147,460 |
| Jul 30, 2025 | 54.52 | 55.55 | 52.83 | 53.45 | 53.24 | -2.82% | 8,236,100 |
| Jul 29, 2025 | 55.63 | 56.10 | 53.39 | 55.00 | 54.78 | - | 10,909,300 |
| Jul 28, 2025 | 48.84 | 57.74 | 48.47 | 55.00 | 54.78 | 12.61% | 13,246,060 |
| Jul 25, 2025 | 46.60 | 50.07 | 46.34 | 48.84 | 48.65 | 4.58% | 8,467,717 |
| Jul 24, 2025 | 47.70 | 49.55 | 45.92 | 46.70 | 46.51 | -2.01% | 9,931,545 |
| Jul 23, 2025 | 44.53 | 48.50 | 43.66 | 47.66 | 47.47 | 4.98% | 13,089,370 |
| Jul 22, 2025 | 45.00 | 46.99 | 44.21 | 45.40 | 45.22 | 0.89% | 10,601,650 |
| Jul 21, 2025 | 44.52 | 45.60 | 43.10 | 45.00 | 44.82 | 0.04% | 11,427,850 |
| Jul 18, 2025 | 44.32 | 47.47 | 43.44 | 44.98 | 44.80 | 2.51% | 15,058,040 |
| Jul 17, 2025 | 40.00 | 44.48 | 39.56 | 43.88 | 43.71 | 9.37% | 15,580,600 |
| Jul 16, 2025 | 40.83 | 41.69 | 39.86 | 40.12 | 39.96 | -1.84% | 9,245,442 |
| Jul 15, 2025 | 36.50 | 41.90 | 36.18 | 40.87 | 40.71 | 11.61% | 16,327,430 |
| Jul 14, 2025 | 34.40 | 37.10 | 34.28 | 36.62 | 36.47 | 6.24% | 8,790,670 |
| Jul 11, 2025 | 34.57 | 34.77 | 33.76 | 34.47 | 34.33 | -0.86% | 5,683,057 |