Shenzhen Deren Electronic Co., Ltd. Class A 002055
SZSE · China · Producer Manufacturing
CNY 6.43-0.11 (-1.68%)
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 6.43 | -1.68% | CNY 6.61 | CNY 6.61 | CNY 6.40 | 8.36M |
| 2026-09-29 | CNY 6.54 | +0.62% | CNY 6.47 | CNY 6.64 | CNY 6.46 | 10.33M |
| 2026-09-28 | CNY 6.50 | -5.52% | CNY 6.89 | CNY 6.89 | CNY 6.30 | 23.96M |
| 2026-09-24 | CNY 6.88 | -0.29% | CNY 6.86 | CNY 6.99 | CNY 6.83 | 11.95M |
| 2026-09-23 | CNY 6.90 | -1.29% | CNY 7.00 | CNY 7.05 | CNY 6.85 | 18.48M |
| 2026-09-22 | CNY 6.99 | +0.43% | CNY 7.09 | CNY 7.30 | CNY 6.95 | 27.63M |
| 2026-09-21 | CNY 6.96 | +4.50% | CNY 6.71 | CNY 7.01 | CNY 6.70 | 17.95M |
| 2026-09-18 | CNY 6.66 | +1.37% | CNY 6.64 | CNY 6.76 | CNY 6.60 | 12.28M |
| 2026-09-17 | CNY 6.57 | -0.76% | CNY 6.59 | CNY 6.65 | CNY 6.48 | 10.16M |
| 2026-09-16 | CNY 6.62 | -0.75% | CNY 6.60 | CNY 6.86 | CNY 6.54 | 16.07M |
| 2026-09-15 | CNY 6.67 | -1.33% | CNY 6.70 | CNY 6.85 | CNY 6.62 | 14.13M |
| 2026-09-14 | CNY 6.76 | +6.12% | CNY 6.50 | CNY 6.88 | CNY 6.46 | 23.04M |
| 2026-09-11 | CNY 6.37 | -2.00% | CNY 6.45 | CNY 6.50 | CNY 6.23 | 15.09M |
| 2026-09-10 | CNY 6.50 | +1.40% | CNY 6.40 | CNY 6.66 | CNY 6.35 | 15.38M |
| 2026-09-09 | CNY 6.41 | +1.42% | CNY 6.29 | CNY 6.54 | CNY 6.28 | 12.55M |
| 2026-09-08 | CNY 6.32 | -0.47% | CNY 6.33 | CNY 6.38 | CNY 6.27 | 8.16M |
| 2026-09-07 | CNY 6.35 | +2.75% | CNY 6.16 | CNY 6.44 | CNY 6.16 | 11.53M |
| 2026-09-04 | CNY 6.18 | -1.44% | CNY 6.28 | CNY 6.35 | CNY 6.16 | 9.91M |
| 2026-09-03 | CNY 6.27 | +3.47% | CNY 6.08 | CNY 6.35 | CNY 6.05 | 12.99M |
| 2026-09-02 | CNY 6.06 | -1.78% | CNY 6.14 | CNY 6.14 | CNY 6.04 | 8.03M |
| 2026-09-01 | CNY 6.17 | -0.96% | CNY 6.19 | CNY 6.22 | CNY 6.13 | 8.26M |
| 2026-08-31 | CNY 6.23 | +0.16% | CNY 6.22 | CNY 6.26 | CNY 6.10 | 7.32M |
| 2026-08-28 | CNY 6.22 | -0.32% | CNY 6.24 | CNY 6.29 | CNY 6.18 | 6.99M |
| 2026-08-27 | CNY 6.24 | +1.30% | CNY 6.10 | CNY 6.28 | CNY 6.08 | 9.93M |
| 2026-08-26 | CNY 6.16 | -0.32% | CNY 6.18 | CNY 6.28 | CNY 6.08 | 11.19M |
| 2026-08-25 | CNY 6.18 | +3.34% | CNY 5.92 | CNY 6.18 | CNY 5.92 | 11.44M |
| 2026-08-24 | CNY 5.98 | -0.99% | CNY 6.05 | CNY 6.20 | CNY 5.89 | 14.82M |
| 2026-08-21 | CNY 6.04 | +2.90% | CNY 5.77 | CNY 6.38 | CNY 5.77 | 28.15M |
| 2026-08-20 | CNY 5.87 | +3.71% | CNY 5.65 | CNY 5.95 | CNY 5.55 | 15.72M |
| 2026-08-19 | CNY 5.66 | -0.70% | CNY 5.79 | CNY 5.90 | CNY 5.62 | 13.81M |
| 2026-08-18 | CNY 5.70 | -1.38% | CNY 5.77 | CNY 5.86 | CNY 5.66 | 8.71M |
| 2026-08-17 | CNY 5.78 | +3.40% | CNY 5.60 | CNY 5.81 | CNY 5.56 | 10.38M |
| 2026-08-14 | CNY 5.59 | +0.54% | CNY 5.56 | CNY 5.62 | CNY 5.50 | 6.14M |
| 2026-08-13 | CNY 5.56 | -1.94% | CNY 5.65 | CNY 5.68 | CNY 5.55 | 8.74M |
| 2026-08-12 | CNY 5.67 | +1.98% | CNY 5.62 | CNY 5.76 | CNY 5.62 | 10.86M |
| 2026-08-11 | CNY 5.56 | 0.00% | CNY 5.54 | CNY 5.59 | CNY 5.49 | 6.61M |
| 2026-08-10 | CNY 5.56 | -0.18% | CNY 5.55 | CNY 5.57 | CNY 5.44 | 10.08M |
| 2026-08-07 | CNY 5.57 | -1.24% | CNY 5.61 | CNY 5.61 | CNY 5.46 | 9.91M |
| 2026-08-06 | CNY 5.64 | +1.81% | CNY 5.53 | CNY 5.65 | CNY 5.51 | 10.55M |
| 2026-08-05 | CNY 5.54 | +0.73% | CNY 5.50 | CNY 5.60 | CNY 5.42 | 11.19M |
| 2026-08-04 | CNY 5.50 | +3.00% | CNY 5.39 | CNY 5.55 | CNY 5.35 | 13.53M |
| 2026-08-03 | CNY 5.34 | +2.10% | CNY 5.21 | CNY 5.36 | CNY 5.21 | 9.97M |
| 2026-07-31 | CNY 5.23 | +3.16% | CNY 5.21 | CNY 5.27 | CNY 5.18 | 10.74M |
| 2026-07-30 | CNY 5.07 | -4.34% | CNY 5.24 | CNY 5.27 | CNY 5.06 | 15.07M |
| 2026-07-29 | CNY 5.30 | -0.38% | CNY 5.36 | CNY 5.36 | CNY 5.19 | 13.67M |
| 2026-07-28 | CNY 5.32 | -1.12% | CNY 5.35 | CNY 5.52 | CNY 5.27 | 11.23M |
| 2026-07-27 | CNY 5.38 | +3.46% | CNY 5.22 | CNY 5.40 | CNY 5.21 | 8.21M |
| 2026-07-24 | CNY 5.20 | -2.62% | CNY 5.30 | CNY 5.32 | CNY 5.19 | 9.69M |
| 2026-07-23 | CNY 5.34 | +3.69% | CNY 5.19 | CNY 5.42 | CNY 5.19 | 11.85M |
| 2026-07-22 | CNY 5.15 | -1.34% | CNY 5.19 | CNY 5.35 | CNY 5.14 | 12.64M |
| 2026-07-21 | CNY 5.22 | -1.88% | CNY 5.35 | CNY 5.40 | CNY 4.79 | 24.89M |
| 2026-07-20 | CNY 5.32 | -8.28% | CNY 5.82 | CNY 5.92 | CNY 5.22 | 24.40M |
| 2026-07-17 | CNY 5.80 | -3.65% | CNY 6.06 | CNY 6.17 | CNY 5.75 | 21.71M |
| 2026-07-16 | CNY 6.02 | -5.64% | CNY 6.32 | CNY 6.45 | CNY 5.81 | 19.74M |
| 2026-07-15 | CNY 6.38 | -3.33% | CNY 6.50 | CNY 6.59 | CNY 6.34 | 12.66M |
| 2026-07-14 | CNY 6.60 | +0.46% | CNY 6.56 | CNY 6.65 | CNY 6.30 | 13.35M |
| 2026-07-13 | CNY 6.57 | -1.79% | CNY 6.66 | CNY 7.05 | CNY 6.49 | 18.52M |
| 2026-07-10 | CNY 6.69 | -1.33% | CNY 6.80 | CNY 6.84 | CNY 6.63 | 16.00M |
| 2026-07-09 | CNY 6.78 | +2.11% | CNY 6.63 | CNY 6.81 | CNY 6.57 | 16.75M |
| 2026-07-08 | CNY 6.64 | +2.31% | CNY 6.62 | CNY 6.78 | CNY 6.46 | 18.37M |
| 2026-07-07 | CNY 6.49 | -5.39% | CNY 6.90 | CNY 7.02 | CNY 6.48 | 24.43M |
| 2026-07-06 | CNY 6.86 | +1.48% | CNY 6.80 | CNY 7.23 | CNY 6.66 | 28.11M |
| 2026-07-03 | CNY 6.76 | +1.96% | CNY 6.56 | CNY 6.83 | CNY 6.56 | 18.58M |
| 2026-07-02 | CNY 6.63 | +2.79% | CNY 6.26 | CNY 6.75 | CNY 6.26 | 24.96M |
| 2026-07-01 | CNY 6.45 | +2.38% | CNY 6.40 | CNY 6.57 | CNY 6.27 | 23.80M |
| 2026-06-30 | CNY 6.30 | +5.00% | CNY 6.05 | CNY 6.30 | CNY 5.97 | 17.86M |
| 2026-06-29 | CNY 6.00 | +1.01% | CNY 5.94 | CNY 6.14 | CNY 5.89 | 13.23M |
| 2026-06-26 | CNY 5.94 | -1.98% | CNY 6.06 | CNY 6.18 | CNY 5.80 | 17.07M |
| 2026-06-25 | CNY 6.06 | -5.02% | CNY 6.31 | CNY 6.36 | CNY 6.06 | 21.28M |
| 2026-06-24 | CNY 6.38 | +1.75% | CNY 6.19 | CNY 6.46 | CNY 6.06 | 20.45M |
| 2026-06-23 | CNY 6.27 | -0.95% | CNY 6.27 | CNY 6.41 | CNY 6.17 | 20.01M |
| 2026-06-22 | CNY 6.33 | -4.95% | CNY 6.50 | CNY 6.57 | CNY 6.33 | 20.07M |
| 2026-06-18 | CNY 6.66 | +2.46% | CNY 6.48 | CNY 6.83 | CNY 6.40 | 25.92M |
| 2026-06-17 | CNY 6.50 | +1.88% | CNY 6.50 | CNY 6.69 | CNY 6.40 | 33.77M |
| 2026-06-16 | CNY 6.38 | +4.93% | CNY 6.38 | CNY 6.38 | CNY 6.27 | 15.87M |
| 2026-06-15 | CNY 6.08 | +5.01% | CNY 5.89 | CNY 6.08 | CNY 5.89 | 6.95M |
| 2026-06-12 | CNY 5.79 | 0.00% | CNY 5.89 | CNY 6.03 | CNY 5.76 | 23.77M |
| 2026-06-11 | CNY 5.79 | -3.02% | CNY 5.93 | CNY 6.04 | CNY 5.75 | 24.08M |
| 2026-06-10 | CNY 5.97 | -4.94% | CNY 6.18 | CNY 6.22 | CNY 5.97 | 26.64M |
| 2026-06-09 | CNY 6.28 | 0.00% | CNY 6.43 | CNY 6.46 | CNY 6.18 | 27.49M |
| 2026-06-08 | CNY 6.28 | -2.33% | CNY 6.16 | CNY 6.45 | CNY 6.12 | 32.66M |
| 2026-06-05 | CNY 6.43 | -4.32% | CNY 6.73 | CNY 6.80 | CNY 6.38 | 44.13M |
| 2026-06-04 | CNY 6.72 | -4.14% | CNY 6.81 | CNY 7.00 | CNY 6.66 | 56.47M |
| 2026-06-03 | CNY 7.01 | -5.01% | CNY 7.10 | CNY 7.22 | CNY 7.01 | 41.35M |
| 2026-06-02 | CNY 7.38 | -5.02% | CNY 7.60 | CNY 7.66 | CNY 7.38 | 45.30M |
| 2026-06-01 | CNY 7.77 | +5.00% | CNY 7.53 | CNY 7.77 | CNY 7.52 | 62.62M |
| 2026-05-29 | CNY 7.40 | +3.64% | CNY 7.28 | CNY 7.49 | CNY 7.06 | 59.62M |
| 2026-05-28 | CNY 7.14 | -5.05% | CNY 7.57 | CNY 7.90 | CNY 7.14 | 92.01M |
| 2026-05-27 | CNY 7.52 | -4.93% | CNY 8.31 | CNY 8.31 | CNY 7.51 | 125.88M |
| 2026-05-26 | CNY 7.91 | +5.05% | CNY 7.91 | CNY 7.91 | CNY 7.91 | 2.43M |