Shenzhen Dvision Co., Ltd. Class A 300167
SZSE · China · Consumer Durables
CNY 3.84+0.08 (+2.13%)
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 3.84 | +2.13% | CNY 3.76 | CNY 3.87 | CNY 3.70 | 4.08M |
| 2026-09-29 | CNY 3.76 | -1.05% | CNY 3.80 | CNY 3.85 | CNY 3.75 | 4.30M |
| 2026-09-28 | CNY 3.80 | -5.47% | CNY 3.99 | CNY 4.01 | CNY 3.80 | 4.01M |
| 2026-09-24 | CNY 4.02 | +0.50% | CNY 3.98 | CNY 4.12 | CNY 3.98 | 3.30M |
| 2026-09-23 | CNY 4.00 | -3.85% | CNY 4.08 | CNY 4.12 | CNY 3.99 | 7.95M |
| 2026-09-22 | CNY 4.16 | +11.23% | CNY 3.76 | CNY 4.27 | CNY 3.68 | 16.56M |
| 2026-09-21 | CNY 3.74 | +1.08% | CNY 3.69 | CNY 3.76 | CNY 3.65 | 3.78M |
| 2026-09-18 | CNY 3.70 | -2.63% | CNY 3.81 | CNY 3.84 | CNY 3.70 | 5.61M |
| 2026-09-17 | CNY 3.80 | -1.30% | CNY 3.81 | CNY 3.89 | CNY 3.79 | 2.76M |
| 2026-09-16 | CNY 3.85 | 0.00% | CNY 3.87 | CNY 3.90 | CNY 3.79 | 2.40M |
| 2026-09-15 | CNY 3.85 | -2.78% | CNY 3.98 | CNY 4.00 | CNY 3.84 | 2.95M |
| 2026-09-14 | CNY 3.96 | +2.59% | CNY 3.84 | CNY 4.02 | CNY 3.82 | 3.35M |
| 2026-09-11 | CNY 3.86 | -2.28% | CNY 3.91 | CNY 3.93 | CNY 3.82 | 2.29M |
| 2026-09-10 | CNY 3.95 | +1.28% | CNY 3.86 | CNY 3.96 | CNY 3.84 | 2.57M |
| 2026-09-09 | CNY 3.90 | -3.70% | CNY 4.02 | CNY 4.05 | CNY 3.89 | 4.63M |
| 2026-09-08 | CNY 4.05 | -0.74% | CNY 4.08 | CNY 4.11 | CNY 4.02 | 3.26M |
| 2026-09-07 | CNY 4.08 | +0.25% | CNY 4.04 | CNY 4.12 | CNY 4.04 | 2.09M |
| 2026-09-04 | CNY 4.07 | +0.49% | CNY 4.06 | CNY 4.13 | CNY 4.03 | 3.00M |
| 2026-09-03 | CNY 4.05 | -1.70% | CNY 4.11 | CNY 4.14 | CNY 4.02 | 2.97M |
| 2026-09-02 | CNY 4.12 | +0.49% | CNY 4.07 | CNY 4.17 | CNY 4.04 | 3.21M |
| 2026-09-01 | CNY 4.10 | +1.23% | CNY 4.06 | CNY 4.20 | CNY 4.05 | 4.34M |
| 2026-08-31 | CNY 4.05 | -2.41% | CNY 4.14 | CNY 4.22 | CNY 4.01 | 5.11M |
| 2026-08-28 | CNY 4.15 | +2.98% | CNY 4.02 | CNY 4.25 | CNY 4.00 | 6.20M |
| 2026-08-27 | CNY 4.03 | -1.95% | CNY 4.09 | CNY 4.10 | CNY 3.95 | 5.16M |
| 2026-08-26 | CNY 4.11 | +2.24% | CNY 4.00 | CNY 4.19 | CNY 3.99 | 5.67M |
| 2026-08-25 | CNY 4.02 | +0.25% | CNY 3.98 | CNY 4.05 | CNY 3.89 | 5.11M |
| 2026-08-24 | CNY 4.01 | -5.87% | CNY 4.17 | CNY 4.20 | CNY 3.99 | 8.59M |
| 2026-08-21 | CNY 4.26 | +0.71% | CNY 4.23 | CNY 4.31 | CNY 4.14 | 5.06M |
| 2026-08-20 | CNY 4.23 | -2.76% | CNY 4.31 | CNY 4.32 | CNY 4.21 | 6.34M |
| 2026-08-19 | CNY 4.35 | +0.23% | CNY 4.29 | CNY 4.53 | CNY 4.18 | 11.43M |
| 2026-08-18 | CNY 4.34 | -5.24% | CNY 4.54 | CNY 4.55 | CNY 4.28 | 11.19M |
| 2026-08-17 | CNY 4.58 | +2.46% | CNY 4.38 | CNY 4.78 | CNY 4.38 | 12.20M |
| 2026-08-14 | CNY 4.47 | -3.66% | CNY 4.68 | CNY 4.74 | CNY 4.41 | 13.13M |
| 2026-08-13 | CNY 4.64 | -7.20% | CNY 4.87 | CNY 4.88 | CNY 4.61 | 19.80M |
| 2026-08-12 | CNY 5.00 | +14.16% | CNY 4.34 | CNY 5.25 | CNY 4.29 | 26.91M |
| 2026-08-11 | CNY 4.38 | +5.54% | CNY 4.14 | CNY 4.51 | CNY 4.04 | 11.09M |
| 2026-08-10 | CNY 4.15 | +2.98% | CNY 4.03 | CNY 4.23 | CNY 3.98 | 5.66M |
| 2026-08-07 | CNY 4.03 | -3.36% | CNY 4.18 | CNY 4.19 | CNY 4.00 | 6.65M |
| 2026-08-06 | CNY 4.17 | -3.47% | CNY 4.29 | CNY 4.36 | CNY 4.15 | 5.05M |
| 2026-08-05 | CNY 4.32 | +4.10% | CNY 4.11 | CNY 4.47 | CNY 4.06 | 9.66M |
| 2026-08-04 | CNY 4.15 | +7.79% | CNY 3.88 | CNY 4.16 | CNY 3.85 | 9.53M |
| 2026-08-03 | CNY 3.85 | -0.52% | CNY 3.90 | CNY 3.96 | CNY 3.82 | 4.69M |
| 2026-07-31 | CNY 3.87 | +1.57% | CNY 3.88 | CNY 3.93 | CNY 3.85 | 3.50M |
| 2026-07-30 | CNY 3.81 | -1.80% | CNY 3.89 | CNY 4.07 | CNY 3.79 | 6.38M |
| 2026-07-29 | CNY 3.88 | +6.01% | CNY 3.65 | CNY 3.92 | CNY 3.65 | 6.24M |
| 2026-07-28 | CNY 3.66 | -4.94% | CNY 3.80 | CNY 3.84 | CNY 3.66 | 6.26M |
| 2026-07-27 | CNY 3.85 | -0.26% | CNY 3.99 | CNY 4.01 | CNY 3.70 | 6.44M |
| 2026-07-24 | CNY 3.86 | -1.78% | CNY 4.00 | CNY 4.10 | CNY 3.83 | 6.47M |
| 2026-07-23 | CNY 3.93 | +7.08% | CNY 3.60 | CNY 4.04 | CNY 3.56 | 10.54M |
| 2026-07-22 | CNY 3.67 | +3.97% | CNY 3.46 | CNY 3.98 | CNY 3.46 | 10.11M |
| 2026-07-21 | CNY 3.53 | +2.92% | CNY 3.36 | CNY 3.55 | CNY 3.15 | 8.95M |
| 2026-07-20 | CNY 3.43 | -8.78% | CNY 3.71 | CNY 3.82 | CNY 3.31 | 8.86M |
| 2026-07-17 | CNY 3.76 | -8.07% | CNY 4.05 | CNY 4.09 | CNY 3.72 | 6.77M |
| 2026-07-16 | CNY 4.09 | -2.62% | CNY 4.16 | CNY 4.16 | CNY 4.02 | 4.76M |
| 2026-07-15 | CNY 4.20 | -3.45% | CNY 4.32 | CNY 4.36 | CNY 4.18 | 4.13M |
| 2026-07-14 | CNY 4.35 | +0.46% | CNY 4.19 | CNY 4.39 | CNY 4.19 | 3.52M |
| 2026-07-13 | CNY 4.33 | -3.99% | CNY 4.50 | CNY 4.51 | CNY 4.28 | 3.77M |
| 2026-07-10 | CNY 4.51 | -0.22% | CNY 4.45 | CNY 4.57 | CNY 4.43 | 3.44M |
| 2026-07-09 | CNY 4.52 | -2.16% | CNY 4.61 | CNY 4.66 | CNY 4.48 | 4.09M |
| 2026-07-08 | CNY 4.62 | +2.44% | CNY 4.49 | CNY 4.75 | CNY 4.41 | 4.55M |
| 2026-07-07 | CNY 4.51 | -2.38% | CNY 4.62 | CNY 4.62 | CNY 4.41 | 3.86M |
| 2026-07-06 | CNY 4.62 | +1.09% | CNY 4.56 | CNY 4.80 | CNY 4.51 | 6.51M |
| 2026-07-03 | CNY 4.57 | -1.08% | CNY 4.62 | CNY 4.71 | CNY 4.53 | 4.77M |
| 2026-07-02 | CNY 4.62 | +0.22% | CNY 4.58 | CNY 4.93 | CNY 4.52 | 9.33M |
| 2026-07-01 | CNY 4.61 | +3.13% | CNY 4.44 | CNY 4.66 | CNY 4.43 | 7.56M |
| 2026-06-30 | CNY 4.47 | -1.11% | CNY 4.50 | CNY 4.63 | CNY 4.37 | 7.71M |
| 2026-06-29 | CNY 4.52 | -2.80% | CNY 4.58 | CNY 4.66 | CNY 4.41 | 7.10M |
| 2026-06-26 | CNY 4.65 | -1.27% | CNY 4.74 | CNY 4.83 | CNY 4.55 | 7.74M |
| 2026-06-25 | CNY 4.71 | -9.42% | CNY 5.18 | CNY 5.29 | CNY 4.65 | 13.42M |
| 2026-06-24 | CNY 5.20 | -0.76% | CNY 5.24 | CNY 5.33 | CNY 4.98 | 19.83M |
| 2026-06-23 | CNY 5.24 | +19.91% | CNY 4.42 | CNY 5.24 | CNY 4.42 | 20.90M |
| 2026-06-22 | CNY 4.37 | -3.74% | CNY 4.49 | CNY 4.50 | CNY 4.18 | 12.30M |
| 2026-06-18 | CNY 4.54 | -2.78% | CNY 4.62 | CNY 4.69 | CNY 4.53 | 5.55M |
| 2026-06-17 | CNY 4.67 | -1.68% | CNY 4.71 | CNY 4.85 | CNY 4.63 | 5.91M |
| 2026-06-16 | CNY 4.75 | +3.49% | CNY 4.56 | CNY 4.83 | CNY 4.55 | 10.55M |
| 2026-06-15 | CNY 4.59 | +1.32% | CNY 4.57 | CNY 4.77 | CNY 4.53 | 8.60M |
| 2026-06-12 | CNY 4.53 | -1.09% | CNY 4.66 | CNY 4.72 | CNY 4.52 | 5.79M |
| 2026-06-11 | CNY 4.58 | -1.29% | CNY 4.64 | CNY 4.79 | CNY 4.56 | 6.25M |
| 2026-06-10 | CNY 4.64 | -3.33% | CNY 4.80 | CNY 4.81 | CNY 4.60 | 5.71M |
| 2026-06-09 | CNY 4.80 | 0.00% | CNY 4.81 | CNY 4.89 | CNY 4.77 | 3.78M |
| 2026-06-08 | CNY 4.80 | -3.42% | CNY 4.89 | CNY 4.97 | CNY 4.75 | 6.98M |
| 2026-06-05 | CNY 4.97 | -1.39% | CNY 5.01 | CNY 5.11 | CNY 4.97 | 5.38M |
| 2026-06-04 | CNY 5.04 | -1.37% | CNY 5.07 | CNY 5.28 | CNY 5.01 | 6.05M |
| 2026-06-03 | CNY 5.11 | -0.97% | CNY 5.16 | CNY 5.28 | CNY 4.96 | 11.16M |
| 2026-06-02 | CNY 5.16 | -3.37% | CNY 5.34 | CNY 5.34 | CNY 5.16 | 6.01M |
| 2026-06-01 | CNY 5.34 | +2.30% | CNY 5.07 | CNY 5.37 | CNY 5.07 | 6.95M |
| 2026-05-29 | CNY 5.22 | -0.38% | CNY 5.24 | CNY 5.44 | CNY 5.15 | 4.61M |
| 2026-05-28 | CNY 5.24 | -0.57% | CNY 5.22 | CNY 5.29 | CNY 5.11 | 5.11M |
| 2026-05-27 | CNY 5.27 | -1.13% | CNY 5.35 | CNY 5.35 | CNY 5.18 | 3.77M |
| 2026-05-26 | CNY 5.33 | -0.74% | CNY 5.44 | CNY 5.44 | CNY 5.26 | 4.48M |