Guangdong Deerma Technology Co., Ltd. Class A 301332
SZSE · China · Consumer Durables
CNY 7.71-0.01 (-0.13%)
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 7.71 | -0.13% | CNY 7.70 | CNY 7.77 | CNY 7.66 | 3.43M |
| 2026-09-29 | CNY 7.72 | +1.45% | CNY 7.62 | CNY 7.80 | CNY 7.59 | 4.73M |
| 2026-09-28 | CNY 7.61 | -0.26% | CNY 7.62 | CNY 7.88 | CNY 7.58 | 4.54M |
| 2026-09-24 | CNY 7.63 | -0.39% | CNY 7.65 | CNY 7.72 | CNY 7.63 | 2.59M |
| 2026-09-23 | CNY 7.66 | -0.26% | CNY 7.67 | CNY 7.72 | CNY 7.62 | 2.72M |
| 2026-09-22 | CNY 7.68 | +0.13% | CNY 7.68 | CNY 7.78 | CNY 7.63 | 4.67M |
| 2026-09-21 | CNY 7.67 | +0.92% | CNY 7.60 | CNY 7.69 | CNY 7.58 | 2.98M |
| 2026-09-18 | CNY 7.60 | +0.40% | CNY 7.57 | CNY 7.65 | CNY 7.55 | 2.30M |
| 2026-09-17 | CNY 7.57 | +0.40% | CNY 7.52 | CNY 7.59 | CNY 7.47 | 1.81M |
| 2026-09-16 | CNY 7.54 | -0.79% | CNY 7.58 | CNY 7.59 | CNY 7.42 | 2.20M |
| 2026-09-15 | CNY 7.60 | -0.65% | CNY 7.65 | CNY 7.65 | CNY 7.49 | 2.41M |
| 2026-09-14 | CNY 7.65 | +0.53% | CNY 7.58 | CNY 7.71 | CNY 7.57 | 1.88M |
| 2026-09-11 | CNY 7.61 | -2.31% | CNY 7.77 | CNY 7.77 | CNY 7.57 | 2.89M |
| 2026-09-10 | CNY 7.79 | -0.89% | CNY 7.84 | CNY 7.84 | CNY 7.72 | 2.30M |
| 2026-09-09 | CNY 7.86 | -1.13% | CNY 7.97 | CNY 7.97 | CNY 7.83 | 3.44M |
| 2026-09-08 | CNY 7.95 | +0.89% | CNY 7.88 | CNY 7.96 | CNY 7.83 | 3.07M |
| 2026-09-07 | CNY 7.88 | +0.38% | CNY 7.90 | CNY 7.91 | CNY 7.80 | 2.48M |
| 2026-09-04 | CNY 7.85 | 0.00% | CNY 7.87 | CNY 7.97 | CNY 7.82 | 3.62M |
| 2026-09-03 | CNY 7.85 | -1.88% | CNY 8.05 | CNY 8.07 | CNY 7.83 | 3.57M |
| 2026-09-02 | CNY 8.00 | -1.23% | CNY 8.03 | CNY 8.07 | CNY 7.95 | 3.28M |
| 2026-09-01 | CNY 8.10 | +0.87% | CNY 8.00 | CNY 8.26 | CNY 7.99 | 5.81M |
| 2026-08-31 | CNY 8.03 | +0.50% | CNY 7.96 | CNY 8.04 | CNY 7.88 | 3.05M |
| 2026-08-28 | CNY 7.99 | +0.13% | CNY 7.97 | CNY 8.00 | CNY 7.92 | 2.26M |
| 2026-08-27 | CNY 7.98 | -0.13% | CNY 7.94 | CNY 8.03 | CNY 7.88 | 2.62M |
| 2026-08-26 | CNY 7.99 | +0.13% | CNY 7.94 | CNY 8.13 | CNY 7.93 | 3.82M |
| 2026-08-25 | CNY 7.98 | +2.97% | CNY 7.74 | CNY 8.00 | CNY 7.72 | 4.51M |
| 2026-08-24 | CNY 7.75 | -0.77% | CNY 7.82 | CNY 7.83 | CNY 7.67 | 2.04M |
| 2026-08-21 | CNY 7.81 | -1.01% | CNY 7.88 | CNY 7.88 | CNY 7.72 | 2.26M |
| 2026-08-20 | CNY 7.89 | +3.00% | CNY 7.70 | CNY 7.90 | CNY 7.70 | 3.52M |
| 2026-08-19 | CNY 7.66 | -1.79% | CNY 7.76 | CNY 7.80 | CNY 7.65 | 3.40M |
| 2026-08-18 | CNY 7.80 | -1.02% | CNY 7.83 | CNY 7.88 | CNY 7.73 | 3.83M |
| 2026-08-17 | CNY 7.88 | +1.81% | CNY 7.79 | CNY 7.89 | CNY 7.72 | 4.63M |
| 2026-08-14 | CNY 7.74 | -1.02% | CNY 7.80 | CNY 7.87 | CNY 7.72 | 4.53M |
| 2026-08-13 | CNY 7.82 | -2.25% | CNY 8.00 | CNY 8.01 | CNY 7.81 | 6.70M |
| 2026-08-12 | CNY 8.00 | +0.50% | CNY 7.96 | CNY 8.05 | CNY 7.92 | 3.80M |
| 2026-08-11 | CNY 7.96 | -1.36% | CNY 8.04 | CNY 8.13 | CNY 7.87 | 7.28M |
| 2026-08-10 | CNY 8.07 | +1.25% | CNY 7.90 | CNY 8.15 | CNY 7.86 | 8.76M |
| 2026-08-07 | CNY 7.97 | -3.28% | CNY 8.21 | CNY 8.22 | CNY 7.85 | 7.08M |
| 2026-08-06 | CNY 8.24 | -1.44% | CNY 8.28 | CNY 8.38 | CNY 8.12 | 3.70M |
| 2026-08-05 | CNY 8.36 | -0.71% | CNY 8.38 | CNY 8.43 | CNY 8.28 | 4.97M |
| 2026-08-04 | CNY 8.42 | +3.19% | CNY 8.16 | CNY 8.51 | CNY 8.10 | 8.50M |
| 2026-08-03 | CNY 8.16 | +1.12% | CNY 8.01 | CNY 8.18 | CNY 7.91 | 7.00M |
| 2026-07-31 | CNY 8.07 | +3.20% | CNY 7.90 | CNY 8.39 | CNY 7.83 | 6.62M |
| 2026-07-30 | CNY 7.82 | +0.26% | CNY 7.72 | CNY 7.89 | CNY 7.71 | 2.03M |
| 2026-07-29 | CNY 7.80 | +1.83% | CNY 7.70 | CNY 7.83 | CNY 7.66 | 1.96M |
| 2026-07-28 | CNY 7.66 | +0.26% | CNY 7.57 | CNY 7.76 | CNY 7.56 | 1.49M |
| 2026-07-27 | CNY 7.64 | +2.00% | CNY 7.49 | CNY 7.67 | CNY 7.40 | 1.98M |
| 2026-07-24 | CNY 7.49 | -2.85% | CNY 7.65 | CNY 7.70 | CNY 7.48 | 1.81M |
| 2026-07-23 | CNY 7.71 | +1.85% | CNY 7.56 | CNY 7.74 | CNY 7.55 | 1.33M |
| 2026-07-22 | CNY 7.57 | -1.56% | CNY 7.70 | CNY 7.75 | CNY 7.56 | 1.92M |
| 2026-07-21 | CNY 7.69 | -0.90% | CNY 7.73 | CNY 7.84 | CNY 7.58 | 2.68M |
| 2026-07-20 | CNY 7.76 | -1.65% | CNY 7.90 | CNY 8.05 | CNY 7.66 | 2.65M |
| 2026-07-17 | CNY 7.89 | -0.75% | CNY 7.97 | CNY 8.08 | CNY 7.75 | 3.01M |
| 2026-07-16 | CNY 7.95 | +1.02% | CNY 7.89 | CNY 8.05 | CNY 7.80 | 2.48M |
| 2026-07-15 | CNY 7.87 | +1.16% | CNY 7.79 | CNY 7.93 | CNY 7.72 | 2.06M |
| 2026-07-14 | CNY 7.78 | +3.05% | CNY 7.57 | CNY 7.79 | CNY 7.48 | 2.26M |
| 2026-07-13 | CNY 7.55 | -2.71% | CNY 7.70 | CNY 7.80 | CNY 7.54 | 1.99M |
| 2026-07-10 | CNY 7.76 | +1.04% | CNY 7.61 | CNY 7.85 | CNY 7.56 | 1.53M |
| 2026-07-09 | CNY 7.68 | -1.16% | CNY 7.75 | CNY 7.78 | CNY 7.56 | 1.77M |
| 2026-07-08 | CNY 7.77 | -0.38% | CNY 7.85 | CNY 7.85 | CNY 7.66 | 1.45M |
| 2026-07-07 | CNY 7.80 | -2.74% | CNY 8.07 | CNY 8.07 | CNY 7.78 | 1.53M |
| 2026-07-06 | CNY 8.02 | -0.37% | CNY 8.05 | CNY 8.13 | CNY 8.01 | 1.25M |
| 2026-07-03 | CNY 8.05 | +3.74% | CNY 7.76 | CNY 8.09 | CNY 7.76 | 2.92M |
| 2026-07-02 | CNY 7.76 | -0.39% | CNY 7.78 | CNY 7.94 | CNY 7.76 | 1.84M |
| 2026-07-01 | CNY 7.79 | +1.83% | CNY 7.67 | CNY 7.85 | CNY 7.58 | 1.99M |
| 2026-06-30 | CNY 7.65 | +1.32% | CNY 7.59 | CNY 7.72 | CNY 7.46 | 1.60M |
| 2026-06-29 | CNY 7.55 | +0.27% | CNY 7.54 | CNY 7.67 | CNY 7.33 | 2.50M |
| 2026-06-26 | CNY 7.53 | -2.33% | CNY 7.63 | CNY 7.68 | CNY 7.45 | 2.58M |
| 2026-06-25 | CNY 7.71 | -4.10% | CNY 7.88 | CNY 7.90 | CNY 7.58 | 4.24M |
| 2026-06-24 | CNY 8.04 | -2.78% | CNY 8.26 | CNY 8.35 | CNY 7.95 | 2.17M |
| 2026-06-23 | CNY 8.27 | +1.10% | CNY 8.15 | CNY 8.36 | CNY 8.13 | 2.14M |
| 2026-06-22 | CNY 8.18 | -0.61% | CNY 8.25 | CNY 8.26 | CNY 8.01 | 2.28M |
| 2026-06-18 | CNY 8.23 | +0.37% | CNY 8.17 | CNY 8.25 | CNY 8.08 | 1.64M |
| 2026-06-17 | CNY 8.20 | -1.68% | CNY 8.30 | CNY 8.35 | CNY 8.14 | 2.22M |
| 2026-06-16 | CNY 8.34 | -1.77% | CNY 8.47 | CNY 8.50 | CNY 8.29 | 2.49M |
| 2026-06-15 | CNY 8.49 | -0.24% | CNY 8.55 | CNY 8.64 | CNY 8.43 | 2.29M |
| 2026-06-12 | CNY 8.51 | -0.35% | CNY 8.58 | CNY 8.63 | CNY 8.43 | 2.62M |
| 2026-06-11 | CNY 8.54 | -2.40% | CNY 8.66 | CNY 8.88 | CNY 8.49 | 2.46M |
| 2026-06-10 | CNY 8.75 | +0.23% | CNY 8.69 | CNY 9.16 | CNY 8.62 | 4.50M |
| 2026-06-09 | CNY 8.73 | +3.80% | CNY 8.41 | CNY 8.78 | CNY 8.30 | 4.68M |
| 2026-06-08 | CNY 8.41 | +0.72% | CNY 8.20 | CNY 8.63 | CNY 8.18 | 3.94M |
| 2026-06-05 | CNY 8.35 | +0.12% | CNY 8.24 | CNY 8.43 | CNY 8.16 | 2.24M |
| 2026-06-04 | CNY 8.34 | -1.65% | CNY 8.49 | CNY 8.52 | CNY 8.23 | 2.28M |
| 2026-06-03 | CNY 8.48 | -1.97% | CNY 8.69 | CNY 8.69 | CNY 8.45 | 2.35M |
| 2026-06-02 | CNY 8.65 | -1.93% | CNY 8.82 | CNY 8.84 | CNY 8.61 | 2.27M |
| 2026-06-01 | CNY 8.82 | +1.38% | CNY 8.69 | CNY 8.85 | CNY 8.63 | 2.30M |
| 2026-05-29 | CNY 8.70 | -1.92% | CNY 8.96 | CNY 8.96 | CNY 8.65 | 3.32M |
| 2026-05-28 | CNY 8.87 | +2.90% | CNY 8.62 | CNY 9.03 | CNY 8.56 | 4.39M |
| 2026-05-27 | CNY 8.62 | -1.49% | CNY 8.72 | CNY 8.78 | CNY 8.55 | 2.87M |
| 2026-05-26 | CNY 8.75 | -1.46% | CNY 8.94 | CNY 8.94 | CNY 8.60 | 3.18M |