Skip to main content
Guangdong Dtech Technology Co., Ltd. (SHE:301377)
China flag China · Delayed Price · Currency is CNY
223.00
-6.16 (-2.69%)
Apr 28, 2026, 4:00 PM EDT

SHE:301377 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026228.50230.67220.81223.00223.00-2.69%3,378,910
Apr 27, 2026220.00237.55219.49229.16228.665.76%5,079,240
Apr 24, 2026223.38227.80215.13216.68216.21-2.99%3,564,502
Apr 23, 2026236.70239.88220.01223.35222.86-5.64%5,071,423
Apr 22, 2026228.00236.99223.59236.69236.174.27%4,499,562
Apr 21, 2026226.00228.68222.53227.00226.50-0.22%3,639,133
Apr 20, 2026225.83243.50224.30227.50227.001.01%5,486,395
Apr 17, 2026217.17227.94209.43225.22224.733.96%5,780,650
Apr 16, 2026220.00224.00207.02216.64216.17-0.30%7,956,789
Apr 15, 2026230.00243.70212.30217.30216.83-4.92%8,253,426
Apr 14, 2026213.00229.00212.08228.55228.058.02%4,536,880
Apr 13, 2026212.00214.30209.51211.58211.12-1.46%3,506,422
Apr 10, 2026206.03218.88205.00214.71214.244.25%3,692,402
Apr 9, 2026208.79216.10205.02205.95205.50-2.40%3,635,982
Apr 8, 2026202.77211.95200.00211.01210.558.24%4,106,052
Apr 7, 2026192.16201.77192.16194.95194.520.95%2,619,601
Apr 3, 2026186.24199.30186.24193.11192.694.27%3,790,200
Apr 2, 2026192.15194.34184.04185.21184.81-4.48%2,563,027
Apr 1, 2026198.31198.50190.36193.90193.480.49%2,910,150
Mar 31, 2026192.70197.00187.60192.96192.54-0.06%4,200,973
Mar 30, 2026180.00196.00179.00193.08192.666.37%4,626,441
Mar 27, 2026176.19186.71172.17181.52181.120.23%2,895,266
Mar 26, 2026181.51184.97179.23181.11180.71-0.63%2,200,070
Mar 25, 2026174.63182.98174.63182.26181.864.98%2,702,246
Mar 24, 2026170.14174.99167.01173.62173.244.57%2,476,570
Mar 23, 2026173.87178.00165.08166.03165.67-6.51%2,807,966
Mar 20, 2026182.41185.00175.68177.59177.20-1.33%3,984,745
Mar 19, 2026183.20185.99178.10179.98179.59-4.00%2,444,475
Mar 18, 2026185.13189.60184.17187.47187.061.78%2,523,072
Mar 17, 2026193.51198.51183.65184.20183.80-4.81%3,110,514
Mar 16, 2026182.80195.98179.00193.50193.087.02%3,996,114
Mar 13, 2026180.79184.42178.22180.80180.41-0.84%2,452,132
Mar 12, 2026190.26194.36180.00182.33181.93-4.81%3,394,567
Mar 11, 2026195.00201.57190.08191.55191.13-1.70%2,573,402
Mar 10, 2026188.07196.88188.07194.87194.444.60%3,101,957
Mar 9, 2026186.00190.18171.11186.30185.89-2.82%3,906,411
Mar 6, 2026190.38198.13185.00191.70191.280.70%3,046,955
Mar 5, 2026194.00195.00188.00190.36189.94-0.61%2,995,388
Mar 4, 2026185.95194.88184.28191.52191.10-0.69%3,263,732
Mar 3, 2026194.34198.51188.35192.85192.430.41%4,433,451
Mar 2, 2026191.61198.99191.00192.06191.64-2.92%3,675,041
Feb 27, 2026202.41206.03195.51197.83197.40-5.30%4,877,803
Feb 26, 2026207.78216.00204.00208.90208.44-1.69%5,418,915
Feb 25, 2026190.00219.95180.20212.50212.0411.75%6,150,799
Feb 24, 2026181.53191.80180.01190.16189.755.90%3,531,778
Feb 13, 2026180.54188.58178.90179.57179.18-1.69%2,649,166
Feb 12, 2026176.00187.50174.01182.66182.263.19%3,816,015
Feb 11, 2026180.16180.50168.12177.01176.62-1.66%4,530,034
Feb 10, 2026175.89182.88174.31180.00179.613.37%3,402,587
Feb 9, 2026168.88179.55167.50174.14173.764.87%4,615,249
Feb 6, 2026168.62171.50160.81166.06165.70-3.71%3,548,186
Feb 5, 2026172.00177.00169.08172.45172.07-0.52%2,546,620
Feb 4, 2026174.01175.49165.60173.35172.97-1.25%3,019,499
Feb 3, 2026173.00177.44164.50175.54175.162.99%4,901,214
Feb 2, 2026177.02183.39170.30170.45170.08-5.56%3,673,352
Jan 30, 2026173.50183.33172.00180.49180.103.14%5,096,895
Jan 29, 2026177.10192.20175.00175.00174.62-1.39%5,750,523
Jan 28, 2026180.17181.57174.58177.47177.08-2.77%3,450,646
Jan 27, 2026176.58184.55173.00182.53182.131.89%4,949,847
Jan 26, 2026163.10182.14160.97179.15178.7610.21%6,664,941
Jan 23, 2026173.00173.43159.50162.55162.20-5.74%5,882,342
Jan 22, 2026169.01177.77167.00172.45172.072.04%5,727,517
Jan 21, 2026155.00173.49153.73169.00168.639.23%8,573,434
Jan 20, 2026156.88157.98152.69154.72154.38-1.67%4,481,308
Jan 19, 2026155.43158.77152.14157.35157.01-0.34%3,985,442
Jan 16, 2026161.21162.96155.54157.89157.55-1.56%5,756,829
Jan 15, 2026160.47164.80154.25160.40160.05-0.59%5,907,151
Jan 14, 2026148.02162.88147.31161.36161.0110.29%9,025,680
Jan 13, 2026150.06152.60146.00146.30145.98-4.38%5,498,119
Jan 12, 2026148.48155.80136.85153.00152.673.00%9,807,397
Jan 9, 2026149.59156.90143.34148.55148.23-0.56%7,499,719
Jan 8, 2026145.68154.68143.20149.38149.051.86%8,014,439
Jan 7, 2026136.97153.58136.36146.65146.331.14%9,158,838
Jan 6, 2026145.99150.65141.00145.00144.681.46%9,580,879
Jan 5, 2026142.00144.99136.01142.91142.602.74%7,701,995
Dec 31, 2025142.65144.01136.00139.10138.80-3.67%8,764,494
Dec 30, 2025142.52148.30141.28144.40144.08-0.82%7,294,932
Dec 29, 2025140.98153.00140.10145.60145.283.93%11,322,910
Dec 26, 2025139.00145.90135.30140.09139.78-0.12%9,940,502
Dec 25, 2025138.37142.00136.76140.26139.951.62%9,031,114
Dec 24, 2025142.02144.18135.00138.02137.72-2.37%12,275,270
Dec 23, 2025126.51145.88124.69141.37141.0611.88%15,334,490
Dec 22, 2025114.02128.00113.25126.36126.0811.63%12,626,840
Dec 19, 2025119.00119.00111.68113.20112.95-3.68%7,697,275
Dec 18, 2025121.42123.55117.40117.52117.26-8.17%10,541,840
Dec 17, 2025122.20129.41117.01127.98127.706.83%15,472,100
Dec 16, 2025111.00121.00109.15119.80119.547.16%13,483,240
Dec 15, 2025105.80113.66105.52111.80111.562.63%9,317,416
Dec 12, 2025108.63110.75105.48108.93108.69-0.06%8,519,862
Dec 11, 2025117.81119.40108.70109.00108.76-7.47%12,941,530
Dec 10, 2025118.83119.88108.48117.80117.54-2.64%17,696,490
Dec 9, 2025106.05123.39105.80121.00120.7414.80%17,832,280
Dec 8, 2025105.13109.38104.19105.40105.17-0.55%10,458,290
Dec 5, 202599.99107.8899.46105.98105.757.40%9,961,023
Dec 4, 2025100.83101.5898.3398.6898.46-2.30%4,719,567
Dec 3, 202599.83105.3799.38101.00100.781.52%7,338,068
Dec 2, 2025101.10101.3198.7899.4999.27-1.50%4,557,256
Dec 1, 2025101.90102.8799.08101.01100.790.62%4,734,113
Nov 28, 2025101.48102.42100.01100.39100.17-1.18%4,315,439
Nov 27, 2025104.24107.80101.29101.59101.37-2.95%5,787,442