Delton Technology (Guangzhou) Inc. 001389
SZSE · China · Electronic Technology
CNY 176.66-15.18 (-7.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 176.66 | -7.91% | CNY 193.00 | CNY 193.66 | CNY 175.87 | 9.42M |
| 2026-09-29 | CNY 191.84 | +8.02% | CNY 178.00 | CNY 194.90 | CNY 175.58 | 14.87M |
| 2026-09-28 | CNY 177.59 | -1.97% | CNY 181.34 | CNY 186.45 | CNY 172.58 | 12.91M |
| 2026-09-24 | CNY 181.16 | -5.77% | CNY 188.87 | CNY 191.00 | CNY 178.00 | 12.24M |
| 2026-09-23 | CNY 192.25 | -3.22% | CNY 196.20 | CNY 203.31 | CNY 191.00 | 20.36M |
| 2026-09-22 | CNY 198.65 | +6.84% | CNY 200.01 | CNY 204.52 | CNY 197.29 | 27.41M |
| 2026-09-21 | CNY 185.93 | +10.00% | CNY 174.00 | CNY 185.93 | CNY 173.60 | 13.97M |
| 2026-09-18 | CNY 169.03 | +0.58% | CNY 171.00 | CNY 173.75 | CNY 165.36 | 7.46M |
| 2026-09-17 | CNY 168.05 | -2.50% | CNY 171.03 | CNY 175.90 | CNY 168.00 | 6.11M |
| 2026-09-16 | CNY 172.36 | +0.85% | CNY 172.38 | CNY 174.78 | CNY 168.38 | 6.78M |
| 2026-09-15 | CNY 170.91 | -0.31% | CNY 169.99 | CNY 176.30 | CNY 167.99 | 6.40M |
| 2026-09-14 | CNY 171.44 | -2.03% | CNY 172.88 | CNY 173.46 | CNY 166.90 | 6.50M |
| 2026-09-11 | CNY 175.00 | +0.57% | CNY 170.02 | CNY 176.50 | CNY 166.23 | 7.09M |
| 2026-09-10 | CNY 174.00 | +0.05% | CNY 171.97 | CNY 178.50 | CNY 170.00 | 5.10M |
| 2026-09-09 | CNY 173.92 | +2.80% | CNY 172.10 | CNY 175.98 | CNY 170.03 | 6.09M |
| 2026-09-08 | CNY 169.19 | +0.78% | CNY 168.00 | CNY 172.50 | CNY 166.62 | 8.36M |
| 2026-09-07 | CNY 167.88 | +10.00% | CNY 155.67 | CNY 167.88 | CNY 154.32 | 8.72M |
| 2026-09-04 | CNY 152.62 | -3.50% | CNY 160.15 | CNY 163.38 | CNY 151.38 | 5.48M |
| 2026-09-03 | CNY 158.15 | +1.82% | CNY 159.33 | CNY 159.86 | CNY 153.46 | 4.79M |
| 2026-09-02 | CNY 155.32 | -0.76% | CNY 154.86 | CNY 156.66 | CNY 153.00 | 3.63M |
| 2026-09-01 | CNY 156.51 | -3.82% | CNY 162.69 | CNY 162.84 | CNY 155.20 | 5.87M |
| 2026-08-31 | CNY 162.73 | +4.38% | CNY 152.00 | CNY 162.84 | CNY 150.17 | 5.97M |
| 2026-08-28 | CNY 155.90 | -1.30% | CNY 157.22 | CNY 163.49 | CNY 155.81 | 5.11M |
| 2026-08-27 | CNY 157.95 | +4.11% | CNY 154.00 | CNY 159.71 | CNY 151.60 | 6.19M |
| 2026-08-26 | CNY 151.71 | +0.42% | CNY 151.21 | CNY 155.68 | CNY 148.28 | 5.06M |
| 2026-08-25 | CNY 151.08 | +0.99% | CNY 149.29 | CNY 154.68 | CNY 145.31 | 5.34M |
| 2026-08-24 | CNY 149.60 | -4.07% | CNY 155.92 | CNY 155.93 | CNY 145.05 | 6.99M |
| 2026-08-21 | CNY 155.95 | +2.01% | CNY 152.80 | CNY 157.34 | CNY 148.80 | 5.67M |
| 2026-08-20 | CNY 152.87 | +0.56% | CNY 154.30 | CNY 157.33 | CNY 150.50 | 5.99M |
| 2026-08-19 | CNY 152.02 | -8.89% | CNY 159.80 | CNY 164.65 | CNY 150.80 | 9.25M |
| 2026-08-18 | CNY 166.85 | -3.04% | CNY 172.20 | CNY 174.00 | CNY 165.01 | 9.35M |
| 2026-08-17 | CNY 172.08 | +1.55% | CNY 170.06 | CNY 172.48 | CNY 166.42 | 7.85M |
| 2026-08-14 | CNY 169.46 | +2.87% | CNY 167.00 | CNY 170.20 | CNY 163.84 | 5.32M |
| 2026-08-13 | CNY 164.73 | -1.18% | CNY 169.14 | CNY 174.62 | CNY 164.61 | 7.19M |
| 2026-08-12 | CNY 166.70 | +1.28% | CNY 166.19 | CNY 170.60 | CNY 164.84 | 6.61M |
| 2026-08-11 | CNY 164.60 | -2.16% | CNY 167.80 | CNY 170.58 | CNY 161.71 | 7.05M |
| 2026-08-10 | CNY 168.24 | -0.92% | CNY 174.00 | CNY 174.98 | CNY 163.21 | 8.92M |
| 2026-08-07 | CNY 169.80 | +5.62% | CNY 162.30 | CNY 172.56 | CNY 161.00 | 10.76M |
| 2026-08-06 | CNY 160.77 | +0.28% | CNY 156.35 | CNY 164.50 | CNY 154.20 | 8.48M |
| 2026-08-05 | CNY 160.32 | +5.00% | CNY 149.75 | CNY 161.50 | CNY 147.79 | 9.96M |
| 2026-08-04 | CNY 152.68 | +8.61% | CNY 143.00 | CNY 153.25 | CNY 141.32 | 9.70M |
| 2026-08-03 | CNY 140.58 | -0.87% | CNY 139.27 | CNY 143.78 | CNY 136.01 | 8.80M |
| 2026-07-31 | CNY 141.82 | +7.93% | CNY 140.00 | CNY 144.54 | CNY 139.00 | 13.22M |
| 2026-07-30 | CNY 131.40 | -10.00% | CNY 145.50 | CNY 147.56 | CNY 131.40 | 8.89M |
| 2026-07-29 | CNY 146.00 | -3.16% | CNY 146.01 | CNY 148.88 | CNY 138.00 | 11.95M |
| 2026-07-28 | CNY 150.76 | -10.00% | CNY 163.00 | CNY 165.67 | CNY 150.76 | 7.55M |
| 2026-07-27 | CNY 167.51 | +4.37% | CNY 160.25 | CNY 168.35 | CNY 158.21 | 6.93M |
| 2026-07-24 | CNY 160.50 | 0.00% | CNY 158.00 | CNY 165.98 | CNY 155.10 | 6.97M |
| 2026-07-23 | CNY 160.50 | -3.78% | CNY 169.00 | CNY 172.72 | CNY 158.81 | 9.47M |
| 2026-07-22 | CNY 166.80 | -4.31% | CNY 174.32 | CNY 178.88 | CNY 166.20 | 9.95M |
| 2026-07-21 | CNY 174.31 | +10.00% | CNY 159.00 | CNY 174.31 | CNY 148.00 | 12.98M |
| 2026-07-20 | CNY 158.46 | -10.00% | CNY 170.07 | CNY 172.91 | CNY 158.46 | 11.82M |
| 2026-07-17 | CNY 176.07 | -10.00% | CNY 193.67 | CNY 196.60 | CNY 176.07 | 11.80M |
| 2026-07-16 | CNY 195.63 | -0.44% | CNY 192.57 | CNY 206.19 | CNY 186.78 | 13.03M |
| 2026-07-15 | CNY 196.50 | +5.64% | CNY 197.00 | CNY 204.61 | CNY 193.27 | 19.38M |
| 2026-07-14 | CNY 186.01 | +10.00% | CNY 170.53 | CNY 186.01 | CNY 168.38 | 13.64M |
| 2026-07-13 | CNY 169.10 | -3.51% | CNY 175.66 | CNY 179.90 | CNY 168.02 | 7.74M |
| 2026-07-10 | CNY 175.26 | -4.40% | CNY 183.88 | CNY 190.18 | CNY 174.38 | 11.79M |
| 2026-07-09 | CNY 183.32 | +1.00% | CNY 185.00 | CNY 186.00 | CNY 168.10 | 16.17M |
| 2026-07-08 | CNY 181.50 | -1.56% | CNY 190.38 | CNY 199.89 | CNY 179.84 | 14.63M |
| 2026-07-07 | CNY 184.37 | -3.84% | CNY 191.00 | CNY 193.00 | CNY 178.57 | 6.82M |
| 2026-07-06 | CNY 191.74 | -5.55% | CNY 203.99 | CNY 207.00 | CNY 185.55 | 8.70M |
| 2026-07-03 | CNY 203.00 | +3.15% | CNY 193.29 | CNY 211.11 | CNY 193.04 | 9.49M |
| 2026-07-02 | CNY 196.80 | -9.10% | CNY 211.05 | CNY 212.83 | CNY 194.89 | 11.53M |
| 2026-07-01 | CNY 216.50 | -8.75% | CNY 235.20 | CNY 236.59 | CNY 213.53 | 16.46M |
| 2026-06-30 | CNY 237.25 | +7.60% | CNY 222.40 | CNY 238.26 | CNY 214.08 | 13.99M |
| 2026-06-29 | CNY 220.49 | -0.18% | CNY 225.00 | CNY 228.98 | CNY 214.00 | 18.60M |
| 2026-06-26 | CNY 220.88 | +10.00% | CNY 210.29 | CNY 220.88 | CNY 207.11 | 19.59M |
| 2026-06-25 | CNY 200.80 | +9.13% | CNY 186.00 | CNY 201.65 | CNY 180.56 | 13.22M |
| 2026-06-24 | CNY 184.00 | +0.60% | CNY 182.00 | CNY 185.30 | CNY 178.89 | 8.16M |
| 2026-06-23 | CNY 182.90 | -4.79% | CNY 190.18 | CNY 190.58 | CNY 180.67 | 8.40M |
| 2026-06-22 | CNY 192.10 | -4.65% | CNY 205.00 | CNY 205.01 | CNY 188.36 | 11.10M |
| 2026-06-18 | CNY 201.46 | -2.11% | CNY 205.80 | CNY 206.00 | CNY 200.01 | 9.04M |
| 2026-06-17 | CNY 205.80 | +5.57% | CNY 190.60 | CNY 206.66 | CNY 190.60 | 11.22M |
| 2026-06-16 | CNY 194.95 | +1.29% | CNY 193.02 | CNY 197.18 | CNY 187.92 | 8.31M |
| 2026-06-15 | CNY 192.46 | +7.88% | CNY 182.02 | CNY 192.50 | CNY 179.54 | 9.46M |
| 2026-06-12 | CNY 178.40 | +0.95% | CNY 182.00 | CNY 188.50 | CNY 177.67 | 7.70M |
| 2026-06-11 | CNY 176.72 | -2.58% | CNY 181.44 | CNY 184.50 | CNY 174.00 | 4.62M |
| 2026-06-10 | CNY 181.40 | -4.15% | CNY 189.39 | CNY 189.39 | CNY 178.85 | 8.04M |
| 2026-06-09 | CNY 189.25 | +7.77% | CNY 179.98 | CNY 190.68 | CNY 177.91 | 9.94M |
| 2026-06-08 | CNY 175.60 | +0.91% | CNY 167.12 | CNY 179.66 | CNY 164.00 | 8.01M |
| 2026-06-05 | CNY 174.02 | -4.70% | CNY 179.06 | CNY 180.46 | CNY 172.55 | 7.26M |
| 2026-06-04 | CNY 182.61 | +2.85% | CNY 173.98 | CNY 183.83 | CNY 173.20 | 9.83M |
| 2026-06-03 | CNY 177.55 | -1.94% | CNY 180.00 | CNY 189.20 | CNY 173.68 | 11.77M |
| 2026-06-02 | CNY 181.06 | -0.68% | CNY 182.09 | CNY 186.25 | CNY 173.00 | 10.05M |
| 2026-06-01 | CNY 182.30 | -7.22% | CNY 195.50 | CNY 196.68 | CNY 176.83 | 16.88M |
| 2026-05-29 | CNY 196.48 | +6.03% | CNY 197.00 | CNY 199.74 | CNY 189.77 | 13.52M |
| 2026-05-28 | CNY 185.30 | +1.76% | CNY 181.05 | CNY 186.88 | CNY 176.88 | 8.33M |
| 2026-05-27 | CNY 182.09 | -5.85% | CNY 191.95 | CNY 194.80 | CNY 179.50 | 10.34M |
| 2026-05-26 | CNY 193.41 | +1.26% | CNY 193.30 | CNY 199.00 | CNY 187.33 | 10.35M |