Guangdong Dtech Technology Co., Ltd. Class A 301377
SZSE · China · Producer Manufacturing
CNY 341.00-7.72 (-2.21%)
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 341.00 | -2.21% | CNY 352.21 | CNY 354.40 | CNY 339.32 | 1.92M |
| 2026-09-29 | CNY 348.72 | -0.45% | CNY 346.91 | CNY 352.78 | CNY 342.00 | 2.36M |
| 2026-09-28 | CNY 350.31 | -7.57% | CNY 377.14 | CNY 382.99 | CNY 343.67 | 3.30M |
| 2026-09-24 | CNY 378.99 | -3.41% | CNY 388.02 | CNY 391.08 | CNY 378.00 | 2.37M |
| 2026-09-23 | CNY 392.36 | -1.42% | CNY 400.89 | CNY 401.78 | CNY 391.06 | 2.92M |
| 2026-09-22 | CNY 398.00 | -0.46% | CNY 406.00 | CNY 419.99 | CNY 397.80 | 3.58M |
| 2026-09-21 | CNY 399.85 | -2.21% | CNY 416.97 | CNY 417.99 | CNY 395.18 | 2.99M |
| 2026-09-18 | CNY 408.89 | +2.43% | CNY 409.22 | CNY 412.00 | CNY 398.41 | 2.34M |
| 2026-09-17 | CNY 399.20 | -2.37% | CNY 409.48 | CNY 419.30 | CNY 398.78 | 2.58M |
| 2026-09-16 | CNY 408.88 | +1.61% | CNY 404.21 | CNY 412.95 | CNY 396.00 | 2.83M |
| 2026-09-15 | CNY 402.40 | +4.52% | CNY 388.96 | CNY 408.20 | CNY 382.69 | 2.89M |
| 2026-09-14 | CNY 384.99 | -1.36% | CNY 383.28 | CNY 391.68 | CNY 378.00 | 2.11M |
| 2026-09-11 | CNY 390.30 | -0.26% | CNY 385.99 | CNY 393.66 | CNY 373.46 | 2.06M |
| 2026-09-10 | CNY 391.31 | -0.18% | CNY 387.68 | CNY 400.98 | CNY 383.03 | 1.68M |
| 2026-09-09 | CNY 392.00 | -1.75% | CNY 401.55 | CNY 406.50 | CNY 390.25 | 2.18M |
| 2026-09-08 | CNY 399.00 | +0.56% | CNY 399.27 | CNY 409.63 | CNY 389.18 | 2.91M |
| 2026-09-07 | CNY 396.76 | +5.46% | CNY 382.99 | CNY 399.60 | CNY 377.01 | 2.78M |
| 2026-09-04 | CNY 376.21 | -3.54% | CNY 390.02 | CNY 398.80 | CNY 372.24 | 2.21M |
| 2026-09-03 | CNY 390.00 | +0.54% | CNY 390.80 | CNY 395.50 | CNY 382.30 | 2.38M |
| 2026-09-02 | CNY 387.90 | -0.06% | CNY 383.54 | CNY 394.78 | CNY 380.00 | 2.50M |
| 2026-09-01 | CNY 388.13 | -7.56% | CNY 415.67 | CNY 419.80 | CNY 386.00 | 3.95M |
| 2026-08-31 | CNY 419.86 | +3.32% | CNY 396.40 | CNY 425.00 | CNY 396.01 | 4.09M |
| 2026-08-28 | CNY 406.38 | -2.54% | CNY 415.00 | CNY 424.23 | CNY 402.74 | 2.69M |
| 2026-08-27 | CNY 416.97 | +5.67% | CNY 398.55 | CNY 418.50 | CNY 394.01 | 3.03M |
| 2026-08-26 | CNY 394.60 | +0.51% | CNY 400.05 | CNY 401.00 | CNY 386.00 | 2.39M |
| 2026-08-25 | CNY 392.60 | -0.10% | CNY 388.88 | CNY 404.40 | CNY 386.01 | 2.83M |
| 2026-08-24 | CNY 393.01 | -5.64% | CNY 416.50 | CNY 422.00 | CNY 382.66 | 4.15M |
| 2026-08-21 | CNY 416.50 | +1.09% | CNY 413.97 | CNY 425.78 | CNY 404.11 | 2.96M |
| 2026-08-20 | CNY 412.00 | -4.17% | CNY 436.02 | CNY 439.00 | CNY 408.43 | 3.89M |
| 2026-08-19 | CNY 429.93 | -8.72% | CNY 452.82 | CNY 458.00 | CNY 423.00 | 4.56M |
| 2026-08-18 | CNY 471.00 | +1.75% | CNY 463.01 | CNY 486.66 | CNY 460.00 | 4.32M |
| 2026-08-17 | CNY 462.90 | +3.37% | CNY 452.00 | CNY 465.80 | CNY 445.10 | 3.31M |
| 2026-08-14 | CNY 447.80 | +0.63% | CNY 445.01 | CNY 453.97 | CNY 434.87 | 2.93M |
| 2026-08-13 | CNY 445.00 | -1.02% | CNY 460.00 | CNY 479.88 | CNY 443.50 | 3.98M |
| 2026-08-12 | CNY 449.57 | +4.79% | CNY 429.01 | CNY 459.57 | CNY 429.01 | 3.80M |
| 2026-08-11 | CNY 429.01 | -1.93% | CNY 430.00 | CNY 445.00 | CNY 426.30 | 3.08M |
| 2026-08-10 | CNY 437.45 | -3.18% | CNY 450.00 | CNY 461.04 | CNY 422.00 | 5.27M |
| 2026-08-07 | CNY 451.84 | +5.57% | CNY 431.65 | CNY 469.60 | CNY 428.35 | 6.47M |
| 2026-08-06 | CNY 428.00 | +2.87% | CNY 411.01 | CNY 448.00 | CNY 401.88 | 6.43M |
| 2026-08-05 | CNY 416.07 | +10.74% | CNY 365.51 | CNY 422.97 | CNY 360.42 | 6.22M |
| 2026-08-04 | CNY 375.71 | +12.15% | CNY 336.60 | CNY 379.50 | CNY 331.01 | 5.69M |
| 2026-08-03 | CNY 335.00 | -4.31% | CNY 346.00 | CNY 351.95 | CNY 325.82 | 3.83M |
| 2026-07-31 | CNY 350.10 | +5.14% | CNY 370.70 | CNY 391.00 | CNY 349.02 | 4.75M |
| 2026-07-30 | CNY 333.00 | -7.83% | CNY 357.45 | CNY 364.89 | CNY 323.59 | 4.93M |
| 2026-07-29 | CNY 361.28 | -3.09% | CNY 374.40 | CNY 383.00 | CNY 346.54 | 4.15M |
| 2026-07-28 | CNY 372.81 | -10.03% | CNY 402.45 | CNY 402.45 | CNY 369.00 | 4.03M |
| 2026-07-27 | CNY 414.38 | +4.48% | CNY 399.61 | CNY 417.27 | CNY 390.90 | 4.61M |
| 2026-07-24 | CNY 396.60 | -1.37% | CNY 392.66 | CNY 406.66 | CNY 386.00 | 2.94M |
| 2026-07-23 | CNY 402.10 | +0.18% | CNY 408.00 | CNY 423.00 | CNY 395.00 | 3.54M |
| 2026-07-22 | CNY 401.38 | -3.63% | CNY 410.05 | CNY 434.44 | CNY 397.01 | 4.84M |
| 2026-07-21 | CNY 416.50 | +11.96% | CNY 380.01 | CNY 419.60 | CNY 351.90 | 6.05M |
| 2026-07-20 | CNY 372.00 | -12.47% | CNY 441.00 | CNY 444.83 | CNY 351.10 | 6.57M |
| 2026-07-17 | CNY 425.00 | -8.24% | CNY 454.87 | CNY 462.00 | CNY 420.01 | 5.21M |
| 2026-07-16 | CNY 463.19 | -1.00% | CNY 452.88 | CNY 481.94 | CNY 449.55 | 4.50M |
| 2026-07-15 | CNY 467.88 | -5.64% | CNY 503.66 | CNY 505.50 | CNY 466.15 | 5.21M |
| 2026-07-14 | CNY 495.85 | +13.29% | CNY 445.80 | CNY 499.58 | CNY 442.00 | 7.01M |
| 2026-07-13 | CNY 437.70 | -6.26% | CNY 465.52 | CNY 466.69 | CNY 431.00 | 6.02M |
| 2026-07-10 | CNY 466.94 | -3.54% | CNY 490.00 | CNY 505.98 | CNY 465.00 | 5.02M |
| 2026-07-09 | CNY 484.08 | +2.33% | CNY 486.45 | CNY 489.00 | CNY 450.30 | 4.76M |
| 2026-07-08 | CNY 473.08 | -3.23% | CNY 498.67 | CNY 502.00 | CNY 471.32 | 3.80M |
| 2026-07-07 | CNY 488.89 | +0.59% | CNY 493.32 | CNY 503.32 | CNY 479.00 | 3.79M |
| 2026-07-06 | CNY 486.00 | -6.18% | CNY 509.89 | CNY 528.81 | CNY 484.07 | 5.86M |
| 2026-07-03 | CNY 518.04 | -2.44% | CNY 527.54 | CNY 539.00 | CNY 510.77 | 5.03M |
| 2026-07-02 | CNY 531.00 | -4.38% | CNY 537.99 | CNY 566.76 | CNY 527.00 | 5.69M |
| 2026-07-01 | CNY 555.30 | +0.80% | CNY 551.69 | CNY 565.20 | CNY 532.00 | 6.99M |
| 2026-06-30 | CNY 550.90 | -0.52% | CNY 557.16 | CNY 565.00 | CNY 526.80 | 7.23M |
| 2026-06-29 | CNY 553.80 | -6.14% | CNY 579.39 | CNY 588.00 | CNY 530.00 | 8.27M |
| 2026-06-26 | CNY 590.00 | -7.88% | CNY 640.00 | CNY 662.30 | CNY 589.07 | 5.57M |
| 2026-06-25 | CNY 640.50 | +3.31% | CNY 620.00 | CNY 649.99 | CNY 603.18 | 4.04M |
| 2026-06-24 | CNY 620.00 | +3.33% | CNY 580.83 | CNY 635.90 | CNY 580.06 | 4.76M |
| 2026-06-23 | CNY 600.00 | -9.04% | CNY 644.80 | CNY 644.80 | CNY 583.87 | 5.32M |
| 2026-06-22 | CNY 659.60 | +9.93% | CNY 605.00 | CNY 666.00 | CNY 600.00 | 4.84M |
| 2026-06-18 | CNY 600.00 | +1.69% | CNY 570.10 | CNY 628.18 | CNY 570.01 | 4.21M |
| 2026-06-17 | CNY 590.00 | +6.58% | CNY 539.00 | CNY 598.68 | CNY 536.01 | 5.56M |
| 2026-06-16 | CNY 553.58 | 0.00% | CNY 549.00 | CNY 577.65 | CNY 534.90 | 6.38M |
| 2026-06-15 | CNY 553.56 | +17.45% | CNY 477.42 | CNY 556.00 | CNY 459.00 | 5.83M |
| 2026-06-12 | CNY 471.30 | +9.38% | CNY 443.82 | CNY 477.37 | CNY 438.81 | 6.56M |
| 2026-06-11 | CNY 430.89 | -0.30% | CNY 429.65 | CNY 444.00 | CNY 415.00 | 4.42M |
| 2026-06-10 | CNY 432.20 | -1.62% | CNY 433.64 | CNY 437.00 | CNY 414.58 | 4.74M |
| 2026-06-09 | CNY 439.30 | +3.45% | CNY 425.00 | CNY 443.90 | CNY 411.63 | 5.66M |
| 2026-06-08 | CNY 424.63 | +7.25% | CNY 388.00 | CNY 443.99 | CNY 375.73 | 6.57M |
| 2026-06-05 | CNY 395.91 | -3.09% | CNY 408.50 | CNY 425.80 | CNY 390.32 | 5.67M |
| 2026-06-04 | CNY 408.52 | +6.18% | CNY 378.00 | CNY 416.27 | CNY 372.00 | 6.58M |
| 2026-06-03 | CNY 384.74 | +11.75% | CNY 344.28 | CNY 403.00 | CNY 338.11 | 8.04M |
| 2026-06-02 | CNY 344.28 | +1.75% | CNY 338.37 | CNY 357.32 | CNY 338.04 | 5.36M |
| 2026-06-01 | CNY 338.37 | -3.52% | CNY 344.42 | CNY 355.86 | CNY 331.11 | 6.69M |
| 2026-05-29 | CNY 350.72 | -5.11% | CNY 368.00 | CNY 368.11 | CNY 346.00 | 6.00M |
| 2026-05-28 | CNY 369.62 | +6.49% | CNY 343.90 | CNY 377.10 | CNY 336.89 | 7.74M |
| 2026-05-27 | CNY 347.08 | +6.07% | CNY 326.94 | CNY 354.98 | CNY 322.01 | 9.11M |
| 2026-05-26 | CNY 327.23 | -0.08% | CNY 320.94 | CNY 334.28 | CNY 301.58 | 9.83M |