Shenzhen - Delayed Quote CNY

Guangdong Deerma Technology Co., Ltd. (301332.SZ)

10.30
-0.06
(-0.58%)
At close: May 23 at 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.3110.6610.3010.3010.304,480,400
May 22, 202510.5010.6610.3210.3610.364,552,000
May 21, 202510.7010.8510.4210.5910.596,280,000
May 20, 202510.5510.7210.4410.6810.685,512,734
May 19, 202510.3210.6710.2010.6010.606,985,313
May 16, 202510.2310.4810.2010.3110.313,703,500
May 15, 202510.2010.3110.1510.2510.252,699,500
May 14, 202510.3710.3710.1710.2310.232,865,800
May 13, 202510.4810.6110.3110.3310.334,900,947
May 12, 202510.3010.3610.2210.3310.333,718,590
May 9, 202510.2610.2710.1010.1710.173,259,800
May 8, 202510.1110.2810.0410.2710.274,432,700
May 7, 202510.1810.2810.0210.0910.094,270,222
May 6, 20259.9910.129.9910.1210.124,896,522
Apr 30, 20259.9410.089.939.969.962,976,566
Apr 29, 20259.709.969.679.899.893,831,429
Apr 28, 20259.9910.019.659.699.694,718,100
Apr 25, 202510.0110.299.9110.0110.016,055,800
Apr 24, 20259.9710.149.849.999.994,471,050
Apr 23, 20259.9010.049.869.979.973,027,500
Apr 22, 20259.789.949.749.869.863,346,163
Apr 21, 20259.659.759.589.759.752,773,063
Apr 18, 20259.729.959.579.659.653,154,200
Apr 17, 20259.649.829.479.729.722,396,900
Apr 16, 20259.799.859.469.689.683,401,500
Apr 15, 20259.709.859.619.779.773,674,926
Apr 14, 20259.639.829.539.709.703,983,700
Apr 11, 20259.409.589.339.479.473,471,817
Apr 10, 20259.479.689.419.519.515,173,989
Apr 9, 20258.889.358.369.249.246,763,737
Apr 8, 20258.859.268.809.039.036,067,100
Apr 7, 202510.3910.398.788.788.7810,436,600
Apr 3, 202510.9511.0510.8510.9710.975,097,500
Apr 2, 202510.8511.0810.8211.0811.085,409,417
Apr 1, 202510.7711.0410.7710.8910.894,719,925
Mar 31, 202510.7510.9910.6110.7710.774,348,032
Mar 28, 202510.8810.9710.7510.8210.822,864,100
Mar 27, 202511.0011.0210.8110.8810.883,179,337
Mar 26, 202510.8011.0510.7511.0011.002,937,300
Mar 25, 202510.8610.9710.7410.8510.853,349,424
Mar 24, 202511.0111.0710.6410.8710.875,089,229
Mar 21, 202511.2011.2510.9611.0011.005,971,706
Mar 20, 202511.3011.4011.2311.2411.246,157,300
Mar 19, 202511.2811.3411.2211.2911.295,527,500
Mar 18, 202511.1811.3311.1611.2711.276,851,000
Mar 17, 202511.0711.4311.0011.3011.3012,932,930
Mar 14, 202510.7011.0510.5811.0111.018,857,463
Mar 13, 202510.7210.7610.5410.6810.684,684,663
Mar 12, 202510.8510.8810.7210.7610.765,176,740
Mar 11, 202510.6010.8010.5110.8010.805,738,831
Mar 10, 202510.7210.8010.6510.7510.754,875,746
Mar 7, 202510.7510.8410.5910.6510.656,588,624
Mar 6, 202510.6110.8510.5910.8010.807,690,776
Mar 5, 202510.6610.7010.4010.6010.607,640,852
Mar 4, 202510.5410.7310.4810.7310.736,467,352
Mar 3, 202510.6110.8910.5510.5810.5810,243,110
Feb 28, 202511.0311.2210.5810.5910.5918,266,560
Feb 27, 202511.2812.0511.2311.3211.3229,493,430
Feb 26, 202510.4010.6410.3610.6210.626,609,396
Feb 25, 202510.3610.5210.3010.3610.365,527,100
Feb 24, 202510.3210.4410.2610.4110.414,044,022
Feb 21, 202510.4010.4210.2010.3610.365,423,100
Feb 20, 202510.2410.5810.1210.3910.398,621,337
Feb 19, 20259.9310.239.9310.2010.203,812,300
Feb 18, 202510.2410.289.909.939.934,648,500
Feb 17, 202510.1510.2410.1310.2410.244,660,621
Feb 14, 202510.1310.2410.1210.1910.193,294,095
Feb 13, 202510.2710.4210.1410.1510.155,174,842
Feb 12, 202510.2110.2310.1110.2210.223,866,300
Feb 11, 202510.1310.2410.0810.2110.214,852,619
Feb 10, 202510.0910.179.9810.1510.154,610,219
Feb 7, 202510.0310.189.9610.0610.064,552,345
Feb 6, 20259.7910.039.7610.0310.034,021,830
Feb 5, 20259.859.889.769.829.823,144,058
Jan 27, 202510.0010.079.739.739.733,916,769
Jan 24, 20259.859.969.759.949.943,449,612
Jan 23, 202510.0110.109.859.859.854,205,466
Jan 22, 202510.0610.159.849.889.884,202,800
Jan 21, 202510.2010.2610.0110.1110.114,782,627
Jan 20, 202510.0210.219.9810.1910.196,797,712
Jan 17, 202510.2110.299.9010.0010.0010,333,210
Jan 16, 20259.9410.789.9410.4010.4014,682,180
Jan 15, 20259.8510.389.839.899.896,756,933
Jan 14, 20259.489.789.469.789.783,427,407
Jan 13, 20259.329.469.139.389.382,748,903
Jan 10, 20259.939.979.409.419.414,259,322
Jan 9, 20259.9210.029.769.909.904,625,100
Jan 8, 20259.669.969.439.929.924,543,900
Jan 7, 20259.529.699.469.699.693,065,285
Jan 6, 20259.489.629.119.479.473,919,203
Jan 3, 20259.9310.039.469.489.484,364,800
Jan 2, 202510.0010.239.729.829.824,361,200
Dec 31, 202410.2510.3510.0210.0210.023,510,534
Dec 30, 202410.4510.4510.1410.2510.253,276,648
Dec 27, 202410.4010.5510.3310.4410.442,861,200
Dec 26, 202410.3010.4810.2810.3710.372,993,222
Dec 25, 202410.6310.6510.2210.3210.324,247,500
Dec 24, 202410.5910.8010.5410.6510.653,354,200
Dec 23, 202411.0011.1310.5210.5610.566,209,500
Dec 20, 202410.8111.3010.7711.0811.086,836,160
Dec 19, 202410.6210.8210.5410.7910.794,278,085
Dec 18, 202410.7410.8210.5110.7210.724,879,354
Dec 17, 202411.1211.2210.6510.7210.727,205,666
Dec 16, 202411.3411.5611.1411.2011.206,933,266
Dec 13, 202411.4111.6011.2911.3411.3410,190,510
Dec 12, 202411.2511.6211.1711.5211.5210,533,370
Dec 11, 202411.1411.3311.1211.2611.266,240,420
Dec 10, 202411.4011.5011.1311.1511.1510,213,690
Dec 9, 202411.1011.1710.9911.0611.064,457,200
Dec 6, 202411.0311.1910.9711.1211.126,269,100
Dec 5, 202410.8811.0510.8311.0311.034,771,100
Dec 4, 202411.0511.1310.8310.8910.895,738,761
Dec 3, 202411.1811.2010.9611.0611.066,052,633
Dec 2, 202411.1711.2510.9811.1811.189,667,059
Nov 29, 202410.7011.1910.7011.0911.0910,101,010
Nov 28, 202410.8110.9910.7010.7810.786,120,035
Nov 27, 202410.4710.6710.2610.6710.674,928,007
Nov 26, 202410.6410.7410.4510.4710.473,961,389
Nov 25, 202410.4210.6810.3410.6410.646,484,711
Nov 22, 202410.9311.2110.4010.4010.4010,938,840
Nov 21, 202410.9511.3710.8611.0211.0215,168,670
Nov 20, 202410.4010.7610.3710.7110.715,413,350
Nov 19, 202410.1410.5010.1410.4710.474,150,300
Nov 18, 202410.4410.5510.0510.1510.155,869,176
Nov 15, 202410.6410.8210.4010.4010.405,365,398
Nov 14, 202411.0111.0910.6510.6610.665,422,270
Nov 13, 202411.0411.2110.7211.0511.057,302,300
Nov 12, 202411.3011.3311.0011.0811.0810,313,170
Nov 11, 202411.0811.1910.9111.1911.198,981,899
Nov 8, 202411.2511.3210.9911.0311.0310,226,500
Nov 7, 202410.8111.1510.8111.1511.158,612,431
Nov 6, 202411.1011.1610.8410.9410.9410,114,790
Nov 4, 202410.8510.9210.7210.8810.888,898,337
Nov 1, 202411.4011.4210.6510.7510.7512,539,460
Oct 31, 202411.4211.6111.2611.3511.3515,528,410
Oct 29, 202412.7012.9511.7811.8211.8235,685,270
Oct 28, 202411.5612.3811.2512.2112.2132,259,460
Oct 25, 202410.9011.9710.7311.6811.6828,333,780
Oct 24, 202410.5210.9010.5210.6610.668,827,532
Oct 23, 202410.7511.0410.4710.5010.509,670,894
Oct 22, 202410.3510.8610.2910.7210.7210,225,260
Oct 21, 202410.3810.5210.2110.4010.409,485,153
Oct 18, 202410.0510.5310.0110.3910.397,156,222
Oct 17, 202410.2510.4110.0610.0610.066,059,699
Oct 16, 202410.0810.609.9310.2210.227,139,773
Oct 15, 202410.1110.7510.0810.2410.2410,557,920
Oct 14, 20249.8610.249.6710.2010.206,709,800
Oct 11, 202410.1910.299.729.869.864,951,862
Oct 10, 202410.2610.6910.0010.1810.187,761,577
Oct 9, 202411.2011.2010.0410.0510.0512,040,430
Oct 8, 202412.5012.7811.0111.7011.7020,034,380
Sep 30, 20249.8010.849.6310.6810.6816,057,430
Sep 27, 20249.449.679.169.509.5010,039,830
Sep 26, 20248.659.008.619.009.004,832,478
Sep 25, 20248.758.898.698.698.695,190,480
Sep 24, 20248.478.868.348.728.725,174,913
Sep 23, 20248.408.528.388.428.421,327,600
Sep 20, 20248.418.458.348.428.421,690,251
Sep 19, 20248.228.458.168.428.422,244,300
Sep 18, 20248.258.288.008.148.141,701,100
Sep 13, 20248.338.358.208.208.201,841,766
Sep 12, 20248.538.598.338.338.331,123,922
Sep 11, 20248.408.508.318.418.411,178,627
Sep 10, 20248.388.468.308.418.411,497,100
Sep 9, 20248.428.508.338.378.371,282,469
Sep 6, 20248.638.668.418.458.451,829,399
Sep 5, 20248.678.678.598.628.621,444,312
Sep 4, 20248.588.718.588.618.611,786,900
Sep 3, 20248.508.668.488.668.662,187,700
Sep 2, 20248.608.708.468.498.492,639,190
Aug 30, 20248.468.698.428.608.603,631,075
Aug 29, 20248.318.498.288.468.462,037,800
Aug 28, 20248.308.478.238.358.351,766,700
Aug 26, 20248.348.418.258.388.381,838,323
Aug 23, 20248.268.348.118.278.271,746,590
Aug 22, 20248.328.428.178.208.201,776,241
Aug 21, 20248.398.448.348.378.371,036,685
Aug 20, 20248.558.598.348.388.381,914,600
Aug 19, 20248.658.728.538.568.562,221,900
Aug 16, 20248.808.828.658.658.652,395,435
Aug 15, 20248.718.828.578.778.772,800,300
Aug 14, 20248.738.788.708.708.701,687,111
Aug 13, 20248.608.738.588.738.732,112,800
Aug 12, 20248.748.788.588.658.651,892,519
Aug 9, 20248.788.888.748.748.741,997,000
Aug 8, 20248.708.868.618.778.772,467,729
Aug 7, 20248.858.878.768.798.792,408,114
Aug 6, 20248.788.908.698.858.853,010,900
Aug 5, 20248.949.108.668.668.664,304,953
Aug 2, 20249.029.188.989.009.004,030,611
Aug 1, 20249.169.359.119.139.137,013,014
Jul 31, 20248.989.218.919.189.186,619,417
Jul 30, 20249.049.118.978.988.985,904,300
Jul 29, 20249.039.238.939.179.1710,093,310
Jul 26, 20248.959.968.889.209.2012,611,130
Jul 25, 20248.428.628.398.608.601,612,151
Jul 24, 20248.628.718.488.488.482,282,327
Jul 23, 20248.809.048.658.688.683,070,951
Jul 22, 20248.959.018.828.888.882,935,000
Jul 19, 20248.658.998.628.958.953,176,751
Jul 18, 20248.708.758.518.708.702,446,660
Jul 17, 20248.738.908.668.748.743,495,042
Jul 16, 20248.629.078.578.818.814,965,176
Jul 15, 20248.768.798.568.668.662,047,920
Jul 12, 20248.838.868.698.788.781,820,210
Jul 11, 20248.658.848.588.828.823,644,422
Jul 10, 20248.588.758.448.448.442,329,123
Jul 9, 20248.528.658.318.588.582,773,583
Jul 8, 20248.838.838.448.478.472,366,366
Jul 5, 20248.668.848.528.848.841,872,780
Jul 4, 20248.888.958.658.678.672,521,860
Jul 3, 20248.928.968.838.918.912,118,522
Jul 2, 20248.979.068.888.938.932,319,660
Jul 1, 20248.918.988.808.978.971,857,200
Jun 28, 20248.829.028.788.848.842,485,690
Jun 27, 20249.069.118.878.888.883,747,479
Jun 26, 20248.869.088.789.089.082,715,316
Jun 25, 20248.828.958.788.868.862,699,300
Jun 24, 20249.129.158.778.808.803,403,248
Jun 21, 20249.469.469.129.189.181,837,451
Jun 20, 20249.659.659.259.299.293,126,526
Jun 19, 20249.719.769.579.619.612,426,412
Jun 18, 20249.629.729.539.719.712,929,432
Jun 17, 20249.669.769.589.629.622,504,532
Jun 14, 20249.629.849.569.759.753,137,642
Jun 13, 20249.759.839.669.719.712,817,382
Jun 12, 20249.549.839.499.789.782,828,953
Jun 11, 20249.499.599.289.529.523,114,863
Jun 7, 2024 0.1 Dividend
Jun 7, 20249.489.739.409.659.653,899,488
Jun 6, 20249.799.999.369.479.373,696,049
Jun 5, 202410.0410.079.819.819.712,426,766
Jun 4, 202410.2810.339.8810.049.933,439,682
Jun 3, 202410.3010.4310.1710.3110.203,679,373
May 31, 202410.1910.3310.1810.2910.182,729,459
May 30, 202410.2710.2810.1610.1810.072,381,500
May 29, 202410.3610.4010.1510.2610.153,359,438
May 28, 202410.6410.6410.3310.3610.253,986,960
May 27, 202410.4510.6810.3310.6310.524,632,757
May 24, 202410.8210.8510.3310.3410.237,275,827
May 23, 202411.2611.3010.7010.8510.747,510,863

Related Tickers

DGNMO.IS Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi
6.39
-1.39%
 
0MDT.IL AB Electrolux (publ)
62.32
-1.35%
 
002489.SZ Yotrio Group Co., Ltd.
3.8900
-0.26%
 
IRBT.VI iRobot Corporation
2.2630
-1.95%
 
IPGGF Imperium Technology Group Limited
0.2300
0.00%
 
SDG.L Sanderson Design Group plc
43.50
0.00%
 
VESTL.IS Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi
38.74
-2.66%
 
CHH.L Churchill China plc
550.00
0.00%
 
HEAD.L Headlam Group plc
93.00
-2.92%
 
VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.
10.21
-4.85%