Shanghai - Delayed Quote CNY

Damon Technology Group Co.,Ltd. (688360.SS)

Compare
21.18
+1.36
+(6.86%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202519.8522.6019.6621.1821.1811,166,469
Jan 14, 202518.5920.1218.3319.8219.825,547,618
Jan 13, 202518.3718.6117.8118.2518.252,161,522
Jan 10, 202518.1219.1018.0518.4618.463,896,005
Jan 9, 202518.3018.9818.1218.2518.252,295,164
Jan 8, 202517.4618.3817.0317.9817.982,032,386
Jan 7, 202516.9417.6716.9217.6717.671,296,438
Jan 6, 202516.9217.2616.4017.0517.051,720,010
Jan 3, 202517.6817.8816.8016.8016.802,611,521
Jan 2, 202518.6218.7417.4117.6017.602,799,240
Dec 31, 202419.3019.3718.5318.5818.582,892,810
Dec 30, 202419.3919.7818.9819.3219.322,035,322
Dec 27, 202419.2119.5919.0119.2819.282,246,512
Dec 26, 202418.6019.5618.4219.1319.133,189,369
Dec 25, 202418.9019.0618.2018.4618.463,024,063
Dec 24, 202418.8319.1518.4518.9018.903,023,695
Dec 23, 202419.1819.3618.5818.7518.752,521,280
Dec 20, 202418.0319.3817.9919.1819.184,185,595
Dec 19, 202417.8018.3117.7218.0118.012,395,191
Dec 18, 202417.9218.2717.5518.0218.022,739,758
Dec 17, 202418.8318.9417.8017.9017.904,020,023
Dec 16, 202418.8119.3318.7018.9518.952,612,773
Dec 13, 202419.5019.5018.8318.9618.964,165,671
Dec 12, 202420.1020.2219.2819.5919.593,753,818
Dec 11, 202419.8020.2219.0219.9519.955,428,734
Dec 10, 202419.4020.5419.1819.8019.808,832,728
Dec 9, 202418.9619.3218.5118.9818.984,844,567
Dec 6, 202419.7019.7418.5818.8318.836,587,094
Dec 5, 202418.9019.9118.9019.7019.705,675,617
Dec 4, 202419.0020.3918.7519.0619.069,002,597
Dec 3, 202418.8619.1018.3318.9418.945,572,823
Dec 2, 202417.9919.3617.7418.8218.829,063,022
Nov 29, 202417.3617.9017.0017.7617.765,957,645
Nov 28, 202417.3018.1317.1317.1817.186,422,103
Nov 27, 202416.1217.0315.6717.0017.004,066,764
Nov 26, 202416.8016.9316.1816.2616.262,429,186
Nov 25, 202416.2816.7916.1016.7216.723,291,626
Nov 22, 202417.3317.6516.2516.2516.254,603,751
Nov 21, 202417.3617.4616.9617.2117.213,985,895
Nov 20, 202416.8817.5616.6617.3617.365,470,641
Nov 19, 202416.2016.8916.1216.8916.893,901,666
Nov 18, 202415.9216.1815.3316.1116.113,324,407
Nov 15, 202416.2416.4915.8915.9015.903,022,681
Nov 14, 202417.1717.1716.2016.2416.244,111,856
Nov 13, 202416.9317.3916.5017.1017.104,597,741
Nov 12, 202417.4518.1516.9517.1417.148,350,895
Nov 11, 202415.9217.1315.9117.0817.086,197,125
Nov 8, 202416.0216.4916.0016.0916.094,770,306
Nov 7, 202415.4115.8515.3715.8515.853,477,518
Nov 6, 202415.4015.8415.3715.5415.544,282,151
Nov 5, 202415.1515.5714.9715.4415.444,842,679
Nov 4, 202415.0215.2414.8315.1315.132,609,154
Nov 1, 202415.7015.7014.8614.9414.943,824,321
Oct 31, 202415.7015.7515.3315.7115.714,844,395
Oct 30, 202416.4316.4315.2615.7015.708,148,935
Oct 29, 202416.0116.8115.9216.7116.715,335,808
Oct 28, 202416.1516.3215.8916.1016.103,140,129
Oct 25, 202415.9516.2515.8215.9715.973,482,970
Oct 24, 202415.6816.2315.4616.0516.053,654,734
Oct 23, 202415.9616.1315.5415.6315.633,386,465
Oct 22, 202416.1616.3215.6615.9515.954,108,282
Oct 21, 202416.1716.7015.7016.0416.045,656,195
Oct 18, 202414.7515.6914.7515.5015.503,571,315
Oct 17, 202414.9015.1314.7114.7814.782,691,812
Oct 16, 202414.6515.1314.6014.8014.802,440,837
Oct 15, 202415.1415.5914.8914.9514.953,765,899
Oct 14, 202414.6015.4714.3815.1515.154,625,600
Oct 11, 202414.8514.8514.0114.3514.353,764,279
Oct 10, 202415.2015.5414.5014.8514.853,740,302
Oct 9, 202416.2716.3914.8014.9114.917,714,970
Oct 8, 202417.9717.9815.5716.9016.909,981,260
Sep 30, 202413.8015.2313.5115.0815.087,100,236
Sep 27, 202412.7013.0912.6213.0513.052,744,983
Sep 26, 202412.3012.5212.1212.4912.492,075,375
Sep 25, 202412.2112.6312.2112.3512.352,434,411
Sep 24, 202411.6312.1311.5812.1112.111,977,526
Sep 23, 202411.7011.8011.5811.6311.631,096,511
Sep 20, 202411.7611.8011.6011.7511.751,462,705
Sep 19, 202411.7011.8911.5311.7211.721,392,815
Sep 18, 202411.8612.0111.4211.6211.622,718,766
Sep 13, 202412.0112.0711.8311.8611.861,294,423
Sep 12, 202412.1712.3712.0612.0712.07846,698
Sep 11, 202412.2712.3712.1412.2312.231,140,984
Sep 10, 202412.2512.4011.9812.2712.271,885,300
Sep 9, 202412.3012.4712.2212.3012.301,206,260
Sep 6, 202412.8112.8112.3912.4012.401,314,948
Sep 5, 202412.7612.8812.6512.6712.671,244,805
Sep 4, 202412.8012.8812.6212.7112.711,180,811
Sep 3, 202412.6812.8012.4912.7612.761,360,709
Sep 2, 202412.8113.0212.6412.6512.652,587,432
Aug 30, 202412.8813.0512.7912.8312.833,086,657
Aug 29, 202412.6913.1012.6013.0513.052,091,809
Aug 28, 202412.8113.0312.5912.7512.752,145,749
Aug 27, 202413.1713.1712.7312.8112.812,270,140
Aug 26, 202413.2013.5413.1013.1413.142,994,132
Aug 23, 202413.1013.5013.0513.3913.393,497,070
Aug 22, 202413.4713.5213.0013.2113.213,549,956
Aug 21, 202412.4513.6812.4513.3813.385,747,557
Aug 20, 202413.1513.3012.2012.6312.635,332,410
Aug 19, 202412.0612.8912.0612.6812.685,392,040
Aug 16, 202412.1612.1811.7912.0112.012,511,281
Aug 15, 202410.8212.1710.8212.0812.084,967,020
Aug 14, 202410.8910.9210.7510.8310.83446,934
Aug 13, 202410.9410.9710.7010.8410.841,255,568
Aug 12, 202410.7911.0610.6510.8710.87587,754
Aug 9, 202410.6110.9710.6110.8610.86970,281
Aug 8, 202410.7110.9110.5110.6610.66498,829
Aug 7, 202410.7410.8910.6910.8010.80431,371
Aug 6, 202410.6110.7310.5210.7310.73561,430
Aug 5, 202410.8210.9510.4910.5010.50954,892
Aug 2, 202411.0011.1310.8010.9010.90742,171
Aug 1, 202411.0511.2110.9711.1311.13813,939
Jul 31, 202411.0011.1510.5211.0511.051,503,226
Jul 30, 202410.5110.8410.3610.6110.61761,047
Jul 29, 202410.6910.7610.5010.6810.68462,104
Jul 26, 202410.4810.7410.4610.7010.70647,006
Jul 25, 202410.4810.6210.3010.4210.42701,173
Jul 24, 202410.7210.7210.3810.4310.431,122,182
Jul 23, 202410.9211.2310.7210.7210.721,105,119
Jul 22, 202410.9811.0310.8110.9110.91371,873
Jul 19, 202410.9111.0810.7810.9210.92680,158
Jul 18, 202411.0011.0510.6710.8910.891,036,861
Jul 17, 202411.3211.4011.0611.0611.06667,861
Jul 16, 202411.2811.4111.1711.4011.40479,558
Jul 15, 202411.4411.6211.2411.3211.32560,628
Jul 12, 202411.6111.6511.3811.4411.44664,761
Jul 11, 202411.2811.5911.2111.5611.56926,423
Jul 10, 202411.1811.2810.9811.1211.12689,616
Jul 9, 202410.9611.2210.7011.1811.181,367,064
Jul 8, 202411.3111.3810.9011.0111.011,843,730
Jul 5, 202411.6011.6011.6011.6011.60-
Jul 4, 202411.4512.0311.4511.6011.602,291,125
Jul 3, 202411.6511.7011.3811.4211.421,266,648
Jul 2, 202411.9912.2011.5811.6611.661,264,203
Jul 1, 202412.0412.1511.8212.0112.01718,692
Jun 28, 202411.7812.1811.6612.0412.041,223,946
Jun 27, 202412.2312.2411.8011.8511.85831,248
Jun 26, 202411.6912.1511.6412.0912.091,042,019
Jun 25, 202411.6711.9911.5511.6811.68988,480
Jun 24, 202412.3812.4111.6311.6711.671,934,284
Jun 21, 202412.5012.6512.2212.4112.411,885,862
Jun 20, 202412.6813.2912.6012.7012.702,802,414
Jun 19, 202412.2812.9112.1212.7112.712,365,761
Jun 18, 202412.0012.4811.8512.3712.37620,667
Jun 17, 202412.1212.2912.0112.2612.26838,612
Jun 14, 202412.2512.3511.9712.1612.161,045,815
Jun 13, 202411.8812.5011.8112.2512.251,844,180
Jun 12, 202411.6612.2011.6611.9011.901,286,424
Jun 11, 202411.5111.7311.2711.7011.70750,018
Jun 7, 202411.4011.7611.4011.7011.701,180,944
Jun 6, 202412.1212.1711.1111.4211.423,097,692
Jun 5, 202412.2812.4912.0012.0812.081,240,400
Jun 4, 202412.4412.5512.0612.3612.361,566,413
Jun 3, 202413.0513.0512.3512.4412.441,966,911
May 31, 202412.7713.1212.7712.8912.891,935,830
May 30, 202413.1613.1912.7612.8712.871,409,351
May 29, 2024 0.25 Dividend
May 29, 202413.0013.4112.7713.1613.162,116,201
May 29, 2024 1.4:1 Stock Splits
May 28, 202413.5413.5713.1413.2312.982,748,981
May 27, 202413.8313.9613.1113.6713.416,401,297
May 24, 202412.9813.7712.8313.3313.086,448,832
May 23, 202412.7013.1912.6412.9412.693,954,224
May 22, 202412.6012.7012.3712.6112.371,461,072
May 21, 202412.7612.7712.4312.5112.281,722,772
May 20, 202412.1612.8312.1612.7412.502,389,150
May 17, 202412.4612.4912.0912.3812.141,920,861
May 16, 202412.9313.0112.3712.4012.173,204,367
May 15, 202413.2313.3912.7612.7712.533,946,857
May 14, 202412.1313.2712.1313.0412.805,977,882
May 13, 202412.0712.6411.7912.2412.013,194,473
May 10, 202412.1412.1711.9412.0411.81980,512
May 9, 202411.8912.1411.8912.0611.831,174,761
May 8, 202412.1112.1411.8911.8911.671,218,827
May 7, 202412.0412.2612.0412.1111.881,729,831
May 6, 202411.9912.2511.9812.2211.991,962,746
Apr 30, 202411.8112.0111.6411.9411.712,439,852
Apr 29, 202411.2711.8711.1811.8011.582,714,829
Apr 26, 202411.1411.2511.0411.1710.961,685,713
Apr 25, 202411.1111.2310.9511.1610.951,562,981
Apr 24, 202410.9111.1310.9111.0610.861,701,560
Apr 23, 202410.8111.0310.7910.9610.752,154,153
Apr 22, 202411.0611.0610.5510.8110.611,958,839
Apr 19, 202410.9010.9910.6810.8110.601,021,251
Apr 18, 202411.0911.1610.7910.9510.741,291,340
Apr 17, 202410.4210.9110.3110.9010.691,480,960
Apr 16, 202410.5110.6010.0810.2210.031,932,015
Apr 15, 202411.5611.8410.5710.7910.592,090,384
Apr 12, 202411.3911.6611.3111.3111.10749,490
Apr 11, 202411.2311.6611.1911.4911.27888,335
Apr 10, 202411.6611.7511.2111.3411.131,017,737
Apr 9, 202411.4911.6811.3911.6111.391,077,025
Apr 8, 202412.0212.0211.4911.4911.281,126,125
Apr 3, 202412.2112.2411.8611.9611.74984,600
Apr 2, 202412.0912.1411.9412.0611.84985,712
Apr 1, 202411.9612.1811.8912.0611.831,225,046
Mar 29, 202411.6611.8511.5411.8711.65653,086
Mar 28, 202411.4211.9011.1911.6611.441,543,024
Mar 27, 202411.9111.9611.1711.1710.961,277,851
Mar 26, 202411.8612.0611.6111.8911.671,095,830
Mar 25, 202412.2712.3211.8811.8811.651,827,439
Mar 22, 202412.5912.6012.2412.2612.031,201,537
Mar 21, 202412.6912.7112.4112.5612.321,441,214
Mar 20, 202412.6612.7212.5412.6412.401,127,753
Mar 19, 202412.7712.7712.5712.6112.381,361,078
Mar 18, 202412.4912.7912.4312.7712.531,971,484
Mar 15, 202412.0812.5712.0812.5412.301,680,785
Mar 14, 202412.2912.4811.9612.2011.971,588,133
Mar 13, 202412.3912.4312.2112.3412.11947,707
Mar 12, 202412.3212.4312.0712.4112.181,681,817
Mar 11, 202412.1112.2611.9212.2612.031,502,961
Mar 8, 202412.2012.2111.8912.0911.861,342,691
Mar 7, 202412.2812.5012.0112.1111.891,818,313
Mar 6, 202412.0912.3211.8912.2512.021,588,248
Mar 5, 202412.1412.1811.9611.9811.751,151,943
Mar 4, 202412.4112.4912.0412.2712.041,631,904
Mar 1, 202412.4512.6412.1412.3612.122,261,996
Feb 29, 202411.4412.2611.4212.2111.982,510,285
Feb 28, 202412.6412.8211.4511.5011.283,828,711
Feb 27, 202412.5612.9912.2912.6912.453,473,152
Feb 26, 202412.3912.9612.2612.5612.335,144,524
Feb 23, 202411.1411.5611.1311.5411.321,372,947
Feb 22, 202410.8511.0710.7711.0510.841,118,324
Feb 21, 202410.6011.1910.5910.7610.561,546,304
Feb 20, 202410.6810.8010.5510.7410.54925,786
Feb 19, 202410.9111.2110.6810.7410.532,260,255
Feb 8, 20249.2910.559.1610.4510.252,659,578
Feb 7, 20249.529.699.099.239.052,803,442
Feb 6, 20249.299.978.599.529.342,516,889
Feb 5, 202410.5910.608.719.299.113,783,791
Feb 2, 202411.0811.3410.2710.7410.531,390,520
Feb 1, 202411.3611.4910.9911.2010.991,222,207
Jan 31, 202412.0612.0611.3811.3911.181,360,991
Jan 30, 202412.4612.4912.0612.1411.911,023,279
Jan 29, 202413.1213.1212.4412.4412.211,340,992
Jan 26, 202413.0113.1712.7612.9412.701,139,801
Jan 25, 202412.4712.9712.2812.9712.731,540,851
Jan 24, 202412.4612.4611.7912.3812.141,680,926
Jan 23, 202412.4912.5011.9912.2111.981,943,328
Jan 22, 202413.4113.4412.3412.4912.261,668,016
Jan 19, 202413.8113.9313.4413.4713.221,143,616
Jan 18, 202414.0014.0713.2913.8313.571,944,754
Jan 17, 202414.3614.4014.0014.0013.74984,737
Jan 16, 202414.4314.5414.1414.3214.051,331,640
Jan 15, 202414.3414.4714.1814.3614.09799,127

Related Tickers

600875.SS Dongfang Electric Corporation Limited
14.53
-1.09%
 
9880.HK Ubtech Robotics Corp Ltd
51.900
+9.03%
 
AMSC American Superconductor Corporation
26.39
+1.19%
 
OPTT Ocean Power Technologies, Inc.
0.8865
+16.38%
 
SERV Serve Robotics Inc.
16.41
+11.03%