Donghua Testing Technology Co., Ltd. Class A 300354
SZSE · China · Electronic Technology
CNY 27.02-0.71 (-2.56%)
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 27.02 | -2.56% | CNY 27.80 | CNY 27.87 | CNY 26.97 | 1.00M |
| 2026-09-29 | CNY 27.73 | -0.25% | CNY 27.98 | CNY 28.36 | CNY 27.60 | 1.28M |
| 2026-09-28 | CNY 27.80 | +0.87% | CNY 27.69 | CNY 28.09 | CNY 27.00 | 1.97M |
| 2026-09-24 | CNY 27.56 | -1.29% | CNY 27.69 | CNY 28.30 | CNY 27.47 |
| 875.40K |
| 2026-09-23 | CNY 27.92 | +1.31% | CNY 27.55 | CNY 27.93 | CNY 27.13 | 1.62M |
| 2026-09-22 | CNY 27.56 | +0.25% | CNY 27.78 | CNY 27.84 | CNY 27.40 | 1.09M |
| 2026-09-21 | CNY 27.49 | +1.33% | CNY 27.28 | CNY 28.03 | CNY 27.26 | 1.47M |
| 2026-09-18 | CNY 27.13 | +0.44% | CNY 27.06 | CNY 27.56 | CNY 27.05 | 1.28M |
| 2026-09-17 | CNY 27.01 | +0.22% | CNY 26.87 | CNY 27.44 | CNY 26.40 | 1.17M |
| 2026-09-16 | CNY 26.95 | +4.13% | CNY 26.02 | CNY 26.99 | CNY 25.68 | 1.84M |
| 2026-09-15 | CNY 25.88 | -1.33% | CNY 26.10 | CNY 26.40 | CNY 25.84 | 950.60K |
| 2026-09-14 | CNY 26.23 | +1.67% | CNY 25.80 | CNY 26.70 | CNY 25.68 | 953.20K |
| 2026-09-11 | CNY 25.80 | -2.82% | CNY 26.30 | CNY 26.34 | CNY 25.60 | 1.29M |
| 2026-09-10 | CNY 26.55 | -1.99% | CNY 27.04 | CNY 27.04 | CNY 26.42 | 832.53K |
| 2026-09-09 | CNY 27.09 | -0.73% | CNY 27.49 | CNY 27.55 | CNY 26.90 | 1.10M |
| 2026-09-08 | CNY 27.29 | -1.02% | CNY 27.60 | CNY 27.65 | CNY 27.20 | 1.22M |
| 2026-09-07 | CNY 27.57 | -1.29% | CNY 27.98 | CNY 28.51 | CNY 27.47 | 2.45M |
| 2026-09-04 | CNY 27.93 | +0.83% | CNY 27.98 | CNY 28.69 | CNY 27.76 | 1.88M |
| 2026-09-03 | CNY 27.70 | -0.36% | CNY 28.01 | CNY 28.19 | CNY 27.50 | 738.56K |
| 2026-09-02 | CNY 27.80 | -0.14% | CNY 27.69 | CNY 27.98 | CNY 27.42 | 1.18M |
| 2026-09-01 | CNY 27.84 | -1.80% | CNY 28.25 | CNY 28.74 | CNY 27.70 | 1.36M |
| 2026-08-31 | CNY 28.35 | +2.57% | CNY 27.44 | CNY 28.54 | CNY 27.28 | 1.79M |
| 2026-08-28 | CNY 27.64 | +2.37% | CNY 27.11 | CNY 27.90 | CNY 26.99 | 2.48M |
| 2026-08-27 | CNY 27.00 | +0.56% | CNY 26.82 | CNY 27.35 | CNY 26.82 | 2.42M |
| 2026-08-26 | CNY 26.85 | -0.52% | CNY 27.01 | CNY 27.86 | CNY 26.75 | 1.97M |
| 2026-08-25 | CNY 26.99 | +3.17% | CNY 25.67 | CNY 27.19 | CNY 25.40 | 3.50M |
| 2026-08-24 | CNY 26.16 | -10.26% | CNY 26.75 | CNY 27.41 | CNY 25.55 | 5.53M |
| 2026-08-21 | CNY 29.15 | +0.34% | CNY 28.97 | CNY 29.78 | CNY 28.60 | 1.53M |
| 2026-08-20 | CNY 29.05 | +0.59% | CNY 29.39 | CNY 30.16 | CNY 29.05 | 1.99M |
| 2026-08-19 | CNY 28.88 | -6.17% | CNY 30.84 | CNY 31.97 | CNY 28.85 | 2.84M |
| 2026-08-18 | CNY 30.78 | -0.68% | CNY 30.98 | CNY 30.98 | CNY 30.34 | 1.50M |
| 2026-08-17 | CNY 30.99 | +0.94% | CNY 30.50 | CNY 30.99 | CNY 30.33 | 2.22M |
| 2026-08-14 | CNY 30.70 | +2.27% | CNY 30.10 | CNY 31.57 | CNY 30.01 | 3.28M |
| 2026-08-13 | CNY 30.02 | -2.44% | CNY 31.09 | CNY 31.09 | CNY 30.01 | 1.95M |
| 2026-08-12 | CNY 30.77 | +0.92% | CNY 30.50 | CNY 31.15 | CNY 30.28 | 1.63M |
| 2026-08-11 | CNY 30.49 | -1.87% | CNY 30.71 | CNY 31.03 | CNY 30.19 | 1.88M |
| 2026-08-10 | CNY 31.07 | +2.54% | CNY 30.23 | CNY 31.47 | CNY 29.68 | 2.36M |
| 2026-08-07 | CNY 30.30 | -0.46% | CNY 30.21 | CNY 30.79 | CNY 29.40 | 2.39M |
| 2026-08-06 | CNY 30.44 | +1.57% | CNY 29.62 | CNY 31.30 | CNY 29.62 | 2.63M |
| 2026-08-05 | CNY 29.97 | +1.94% | CNY 29.26 | CNY 30.38 | CNY 29.10 | 2.19M |
| 2026-08-04 | CNY 29.40 | +1.24% | CNY 29.04 | CNY 29.68 | CNY 28.88 | 1.69M |
| 2026-08-03 | CNY 29.04 | +1.22% | CNY 28.69 | CNY 29.32 | CNY 28.68 | 1.60M |
| 2026-07-31 | CNY 28.69 | +3.72% | CNY 28.21 | CNY 29.08 | CNY 28.19 | 2.40M |
| 2026-07-30 | CNY 27.66 | -2.91% | CNY 28.07 | CNY 28.44 | CNY 27.48 | 1.82M |
| 2026-07-29 | CNY 28.49 | +2.74% | CNY 27.60 | CNY 28.59 | CNY 27.42 | 1.98M |
| 2026-07-28 | CNY 27.73 | -0.79% | CNY 27.49 | CNY 28.55 | CNY 27.46 | 1.51M |
| 2026-07-27 | CNY 27.95 | +2.31% | CNY 27.34 | CNY 27.96 | CNY 27.12 | 1.43M |
| 2026-07-24 | CNY 27.32 | -2.57% | CNY 27.59 | CNY 28.15 | CNY 27.32 | 1.40M |
| 2026-07-23 | CNY 28.04 | +1.19% | CNY 27.50 | CNY 28.08 | CNY 27.37 | 1.59M |
| 2026-07-22 | CNY 27.71 | -4.61% | CNY 28.60 | CNY 29.00 | CNY 27.67 | 2.53M |
| 2026-07-21 | CNY 29.05 | +3.38% | CNY 28.12 | CNY 29.08 | CNY 26.59 | 3.94M |
| 2026-07-20 | CNY 28.10 | -5.04% | CNY 30.18 | CNY 30.28 | CNY 27.20 | 3.84M |
| 2026-07-17 | CNY 29.59 | -6.15% | CNY 31.50 | CNY 32.93 | CNY 29.16 | 4.37M |
| 2026-07-16 | CNY 31.53 | -2.98% | CNY 32.10 | CNY 32.68 | CNY 31.40 | 2.64M |
| 2026-07-15 | CNY 32.50 | +5.11% | CNY 30.55 | CNY 32.91 | CNY 30.15 | 4.33M |
| 2026-07-14 | CNY 30.92 | -3.01% | CNY 31.62 | CNY 32.00 | CNY 30.03 | 3.83M |
| 2026-07-13 | CNY 31.88 | -8.65% | CNY 36.00 | CNY 36.69 | CNY 31.72 | 5.36M |
| 2026-07-10 | CNY 34.90 | -0.37% | CNY 34.73 | CNY 36.70 | CNY 34.54 | 4.49M |
| 2026-07-09 | CNY 35.03 | -0.85% | CNY 36.01 | CNY 36.68 | CNY 34.33 | 3.88M |
| 2026-07-08 | CNY 35.33 | -2.27% | CNY 36.00 | CNY 36.56 | CNY 34.78 | 2.77M |
| 2026-07-07 | CNY 36.15 | -3.98% | CNY 37.20 | CNY 38.30 | CNY 35.92 | 3.72M |
| 2026-07-06 | CNY 37.65 | +1.18% | CNY 36.90 | CNY 39.05 | CNY 36.90 | 4.74M |
| 2026-07-03 | CNY 37.21 | +0.59% | CNY 37.50 | CNY 38.66 | CNY 36.65 | 5.36M |
| 2026-07-02 | CNY 36.99 | -1.36% | CNY 37.71 | CNY 38.88 | CNY 36.97 | 6.36M |
| 2026-07-01 | CNY 37.50 | +10.68% | CNY 34.50 | CNY 37.57 | CNY 34.50 | 9.02M |
| 2026-06-30 | CNY 33.88 | +11.74% | CNY 30.20 | CNY 33.94 | CNY 29.96 | 5.08M |
| 2026-06-29 | CNY 30.32 | -3.72% | CNY 31.40 | CNY 31.46 | CNY 29.87 | 2.81M |
| 2026-06-26 | CNY 31.49 | -0.03% | CNY 31.07 | CNY 32.60 | CNY 30.53 | 3.18M |
| 2026-06-25 | CNY 31.50 | -4.17% | CNY 32.79 | CNY 32.79 | CNY 31.40 | 2.84M |
| 2026-06-24 | CNY 32.87 | -1.65% | CNY 33.85 | CNY 33.85 | CNY 32.25 | 2.27M |
| 2026-06-23 | CNY 33.42 | -1.88% | CNY 33.94 | CNY 34.19 | CNY 33.16 | 2.18M |
| 2026-06-22 | CNY 34.06 | -3.81% | CNY 35.23 | CNY 35.39 | CNY 33.00 | 4.01M |
| 2026-06-18 | CNY 35.41 | +0.94% | CNY 34.74 | CNY 36.16 | CNY 34.37 | 4.15M |
| 2026-06-17 | CNY 35.08 | +6.85% | CNY 32.64 | CNY 35.74 | CNY 32.45 | 6.45M |
| 2026-06-16 | CNY 32.83 | +2.59% | CNY 32.08 | CNY 33.00 | CNY 31.68 | 2.21M |
| 2026-06-15 | CNY 32.00 | +1.49% | CNY 31.68 | CNY 32.13 | CNY 31.58 | 1.66M |
| 2026-06-12 | CNY 31.53 | +1.45% | CNY 31.69 | CNY 32.63 | CNY 31.05 | 2.51M |
| 2026-06-11 | CNY 31.08 | -3.03% | CNY 31.51 | CNY 32.17 | CNY 30.83 | 2.48M |
| 2026-06-10 | CNY 32.05 | -6.15% | CNY 34.29 | CNY 34.48 | CNY 31.77 | 3.56M |
| 2026-06-09 | CNY 34.15 | +5.11% | CNY 33.07 | CNY 35.03 | CNY 32.71 | 4.27M |
| 2026-06-08 | CNY 32.49 | -1.81% | CNY 32.18 | CNY 33.42 | CNY 31.95 | 2.50M |
| 2026-06-05 | CNY 33.09 | +3.93% | CNY 31.85 | CNY 33.80 | CNY 30.86 | 3.58M |
| 2026-06-04 | CNY 31.84 | -0.50% | CNY 31.73 | CNY 32.45 | CNY 31.58 | 1.33M |
| 2026-06-03 | CNY 32.00 | -1.11% | CNY 32.08 | CNY 32.82 | CNY 31.55 | 1.66M |
| 2026-06-02 | CNY 32.36 | -1.79% | CNY 33.13 | CNY 33.28 | CNY 31.81 | 1.78M |
| 2026-06-01 | CNY 32.95 | +0.89% | CNY 32.66 | CNY 33.33 | CNY 32.43 | 1.52M |
| 2026-05-29 | CNY 32.66 | -6.42% | CNY 34.85 | CNY 34.98 | CNY 32.35 | 3.32M |
| 2026-05-28 | CNY 34.90 | +0.72% | CNY 34.64 | CNY 35.12 | CNY 33.70 | 2.80M |
| 2026-05-27 | CNY 34.65 | -5.04% | CNY 36.40 | CNY 36.78 | CNY 34.48 | 3.44M |
| 2026-05-26 | CNY 36.49 | -3.13% | CNY 37.67 | CNY 37.79 | CNY 35.91 | 3.21M |