Guangzhou Devotion Thermal Technology Co., Ltd. Class A 300335
SZSE · China · Utilities
CNY 5.57-0.01 (-0.18%)
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 5.57 | -0.18% | CNY 5.59 | CNY 5.64 | CNY 5.49 | 7.05M |
| 2026-09-29 | CNY 5.58 | +2.39% | CNY 5.46 | CNY 5.63 | CNY 5.40 | 13.16M |
| 2026-09-28 | CNY 5.45 | +0.18% | CNY 5.44 | CNY 5.50 | CNY 5.40 | 7.88M |
| 2026-09-24 | CNY 5.44 | 0.00% | CNY 5.42 | CNY 5.50 | CNY 5.40 |
| 6.71M |
| 2026-09-23 | CNY 5.44 | -2.16% | CNY 5.52 | CNY 5.57 | CNY 5.40 | 9.57M |
| 2026-09-22 | CNY 5.56 | -0.71% | CNY 5.60 | CNY 5.65 | CNY 5.52 | 8.40M |
| 2026-09-21 | CNY 5.60 | +1.45% | CNY 5.52 | CNY 5.60 | CNY 5.46 | 8.25M |
| 2026-09-18 | CNY 5.52 | +0.18% | CNY 5.50 | CNY 5.61 | CNY 5.48 | 9.29M |
| 2026-09-17 | CNY 5.51 | -0.54% | CNY 5.54 | CNY 5.54 | CNY 5.35 | 11.67M |
| 2026-09-16 | CNY 5.54 | +1.47% | CNY 5.48 | CNY 5.62 | CNY 5.45 | 11.03M |
| 2026-09-15 | CNY 5.46 | -3.02% | CNY 5.60 | CNY 5.68 | CNY 5.46 | 16.85M |
| 2026-09-14 | CNY 5.63 | -1.75% | CNY 5.63 | CNY 5.87 | CNY 5.58 | 16.69M |
| 2026-09-11 | CNY 5.73 | -2.05% | CNY 5.78 | CNY 5.83 | CNY 5.63 | 24.93M |
| 2026-09-10 | CNY 5.85 | +2.45% | CNY 5.65 | CNY 5.86 | CNY 5.61 | 35.18M |
| 2026-09-09 | CNY 5.71 | +0.35% | CNY 5.70 | CNY 5.74 | CNY 5.63 | 8.05M |
| 2026-09-08 | CNY 5.69 | +1.25% | CNY 5.60 | CNY 5.71 | CNY 5.56 | 8.07M |
| 2026-09-07 | CNY 5.62 | -0.18% | CNY 5.63 | CNY 5.65 | CNY 5.56 | 6.93M |
| 2026-09-04 | CNY 5.63 | +0.36% | CNY 5.66 | CNY 5.75 | CNY 5.59 | 9.87M |
| 2026-09-03 | CNY 5.61 | -2.09% | CNY 5.73 | CNY 5.78 | CNY 5.61 | 13.19M |
| 2026-09-02 | CNY 5.73 | +0.17% | CNY 5.68 | CNY 5.76 | CNY 5.64 | 11.01M |
| 2026-09-01 | CNY 5.72 | +1.24% | CNY 5.67 | CNY 5.76 | CNY 5.65 | 14.49M |
| 2026-08-31 | CNY 5.65 | +0.89% | CNY 5.58 | CNY 5.68 | CNY 5.56 | 13.51M |
| 2026-08-28 | CNY 5.60 | +0.72% | CNY 5.55 | CNY 5.63 | CNY 5.51 | 11.77M |
| 2026-08-27 | CNY 5.56 | -0.54% | CNY 5.54 | CNY 5.61 | CNY 5.52 | 14.67M |
| 2026-08-26 | CNY 5.59 | +3.52% | CNY 5.40 | CNY 5.64 | CNY 5.40 | 24.70M |
| 2026-08-25 | CNY 5.40 | +2.27% | CNY 5.25 | CNY 5.42 | CNY 5.22 | 11.81M |
| 2026-08-24 | CNY 5.28 | +0.57% | CNY 5.23 | CNY 5.29 | CNY 5.18 | 7.27M |
| 2026-08-21 | CNY 5.25 | -0.38% | CNY 5.22 | CNY 5.28 | CNY 5.16 | 6.79M |
| 2026-08-20 | CNY 5.27 | +2.13% | CNY 5.20 | CNY 5.30 | CNY 5.18 | 9.00M |
| 2026-08-19 | CNY 5.16 | -3.01% | CNY 5.27 | CNY 5.32 | CNY 5.14 | 13.25M |
| 2026-08-18 | CNY 5.32 | -0.56% | CNY 5.35 | CNY 5.39 | CNY 5.27 | 10.15M |
| 2026-08-17 | CNY 5.35 | +1.33% | CNY 5.23 | CNY 5.37 | CNY 5.17 | 12.34M |
| 2026-08-14 | CNY 5.28 | -2.76% | CNY 5.38 | CNY 5.44 | CNY 5.20 | 16.99M |
| 2026-08-13 | CNY 5.43 | -1.45% | CNY 5.51 | CNY 5.54 | CNY 5.40 | 16.57M |
| 2026-08-12 | CNY 5.51 | 0.00% | CNY 5.47 | CNY 5.57 | CNY 5.44 | 12.32M |
| 2026-08-11 | CNY 5.51 | -1.43% | CNY 5.58 | CNY 5.58 | CNY 5.46 | 14.19M |
| 2026-08-10 | CNY 5.59 | +4.68% | CNY 5.33 | CNY 5.59 | CNY 5.30 | 23.92M |
| 2026-08-07 | CNY 5.34 | -1.11% | CNY 5.39 | CNY 5.39 | CNY 5.23 | 12.08M |
| 2026-08-06 | CNY 5.40 | -0.37% | CNY 5.42 | CNY 5.42 | CNY 5.29 | 14.08M |
| 2026-08-05 | CNY 5.42 | +0.74% | CNY 5.37 | CNY 5.45 | CNY 5.34 | 15.62M |
| 2026-08-04 | CNY 5.38 | +0.37% | CNY 5.45 | CNY 5.45 | CNY 5.34 | 16.32M |
| 2026-08-03 | CNY 5.36 | +1.52% | CNY 5.28 | CNY 5.37 | CNY 5.25 | 15.44M |
| 2026-07-31 | CNY 5.28 | +3.53% | CNY 5.16 | CNY 5.29 | CNY 5.10 | 22.93M |
| 2026-07-30 | CNY 5.10 | -4.14% | CNY 5.28 | CNY 5.37 | CNY 5.10 | 21.91M |
| 2026-07-29 | CNY 5.32 | -0.56% | CNY 5.31 | CNY 5.38 | CNY 5.18 | 20.72M |
| 2026-07-28 | CNY 5.35 | -0.19% | CNY 5.31 | CNY 5.41 | CNY 5.29 | 22.26M |
| 2026-07-27 | CNY 5.36 | +2.68% | CNY 5.19 | CNY 5.42 | CNY 5.08 | 25.41M |
| 2026-07-24 | CNY 5.22 | -7.61% | CNY 5.48 | CNY 5.52 | CNY 5.20 | 33.14M |
| 2026-07-23 | CNY 5.65 | +0.89% | CNY 5.47 | CNY 5.80 | CNY 5.38 | 49.51M |
| 2026-07-22 | CNY 5.60 | +8.53% | CNY 5.09 | CNY 5.68 | CNY 5.05 | 48.14M |
| 2026-07-21 | CNY 5.16 | -7.86% | CNY 5.36 | CNY 5.40 | CNY 4.89 | 46.60M |
| 2026-07-20 | CNY 5.60 | +5.07% | CNY 5.22 | CNY 5.74 | CNY 5.15 | 55.87M |
| 2026-07-17 | CNY 5.33 | +6.39% | CNY 4.98 | CNY 5.64 | CNY 4.96 | 54.22M |
| 2026-07-16 | CNY 5.01 | +0.80% | CNY 4.93 | CNY 5.03 | CNY 4.88 | 9.53M |
| 2026-07-15 | CNY 4.97 | +2.05% | CNY 4.83 | CNY 4.99 | CNY 4.82 | 9.70M |
| 2026-07-14 | CNY 4.87 | +2.96% | CNY 4.78 | CNY 4.87 | CNY 4.68 | 8.29M |
| 2026-07-13 | CNY 4.73 | -3.07% | CNY 4.89 | CNY 4.96 | CNY 4.72 | 10.84M |
| 2026-07-10 | CNY 4.88 | +2.74% | CNY 4.72 | CNY 4.99 | CNY 4.67 | 12.33M |
| 2026-07-09 | CNY 4.75 | -0.63% | CNY 4.75 | CNY 4.82 | CNY 4.64 | 9.63M |
| 2026-07-08 | CNY 4.78 | -0.62% | CNY 4.86 | CNY 4.87 | CNY 4.74 | 7.98M |
| 2026-07-07 | CNY 4.81 | -3.80% | CNY 4.93 | CNY 5.00 | CNY 4.81 | 9.65M |
| 2026-07-06 | CNY 5.00 | -1.57% | CNY 5.04 | CNY 5.14 | CNY 4.96 | 10.64M |
| 2026-07-03 | CNY 5.08 | +2.01% | CNY 5.02 | CNY 5.12 | CNY 4.98 | 11.07M |
| 2026-07-02 | CNY 4.98 | -0.40% | CNY 4.98 | CNY 5.26 | CNY 4.94 | 16.43M |
| 2026-07-01 | CNY 5.00 | +2.67% | CNY 4.86 | CNY 5.06 | CNY 4.84 | 18.10M |
| 2026-06-30 | CNY 4.87 | -0.20% | CNY 4.87 | CNY 4.94 | CNY 4.79 | 8.48M |
| 2026-06-29 | CNY 4.88 | -1.01% | CNY 4.89 | CNY 4.94 | CNY 4.71 | 11.32M |
| 2026-06-26 | CNY 4.93 | -1.40% | CNY 4.99 | CNY 5.04 | CNY 4.88 | 11.32M |
| 2026-06-25 | CNY 5.00 | -2.15% | CNY 5.10 | CNY 5.18 | CNY 4.96 | 12.42M |
| 2026-06-24 | CNY 5.11 | -2.48% | CNY 5.24 | CNY 5.25 | CNY 5.01 | 14.28M |
| 2026-06-23 | CNY 5.24 | +1.55% | CNY 5.16 | CNY 5.29 | CNY 5.10 | 13.31M |
| 2026-06-22 | CNY 5.16 | -0.58% | CNY 5.19 | CNY 5.20 | CNY 4.96 | 14.41M |
| 2026-06-18 | CNY 5.19 | -0.76% | CNY 5.20 | CNY 5.22 | CNY 5.10 | 12.00M |
| 2026-06-17 | CNY 5.23 | -3.33% | CNY 5.38 | CNY 5.41 | CNY 5.19 | 15.74M |
| 2026-06-16 | CNY 5.41 | +0.19% | CNY 5.40 | CNY 5.43 | CNY 5.28 | 12.83M |
| 2026-06-15 | CNY 5.40 | +0.56% | CNY 5.35 | CNY 5.50 | CNY 5.33 | 12.51M |
| 2026-06-12 | CNY 5.37 | +1.70% | CNY 5.34 | CNY 5.44 | CNY 5.20 | 18.77M |
| 2026-06-11 | CNY 5.28 | -2.76% | CNY 5.48 | CNY 5.56 | CNY 5.25 | 24.55M |
| 2026-06-10 | CNY 5.43 | -2.51% | CNY 5.51 | CNY 5.53 | CNY 5.31 | 17.43M |
| 2026-06-09 | CNY 5.57 | +0.72% | CNY 5.56 | CNY 5.61 | CNY 5.44 | 13.70M |
| 2026-06-08 | CNY 5.53 | -2.12% | CNY 5.46 | CNY 5.76 | CNY 5.43 | 15.58M |
| 2026-06-05 | CNY 5.65 | -2.92% | CNY 5.78 | CNY 5.94 | CNY 5.61 | 19.25M |
| 2026-06-04 | CNY 5.82 | -3.00% | CNY 5.94 | CNY 6.02 | CNY 5.77 | 15.02M |
| 2026-06-03 | CNY 6.00 | -1.96% | CNY 6.06 | CNY 6.11 | CNY 5.92 | 16.19M |
| 2026-06-02 | CNY 6.12 | -2.86% | CNY 6.27 | CNY 6.28 | CNY 6.02 | 14.80M |
| 2026-06-01 | CNY 6.30 | +0.80% | CNY 6.20 | CNY 6.30 | CNY 5.95 | 23.81M |
| 2026-05-29 | CNY 6.25 | +3.82% | CNY 6.00 | CNY 6.35 | CNY 5.98 | 30.20M |
| 2026-05-28 | CNY 6.02 | +2.03% | CNY 5.88 | CNY 6.06 | CNY 5.88 | 16.22M |
| 2026-05-27 | CNY 5.90 | -0.67% | CNY 5.94 | CNY 6.08 | CNY 5.86 | 15.35M |
| 2026-05-26 | CNY 5.94 | -2.14% | CNY 6.02 | CNY 6.05 | CNY 5.83 | 16.75M |