Dynamic Electronics Co Ltd Class A 603175
SSE · China · Electronic Technology
CNY 104.45-5.25 (-4.79%)
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 104.45 | -4.79% | CNY 112.09 | CNY 112.09 | CNY 104.12 | 1.81M |
| 2026-09-29 | CNY 109.70 | +5.10% | CNY 106.06 | CNY 113.00 | CNY 100.43 | 2.78M |
| 2026-09-28 | CNY 104.38 | -5.44% | CNY 110.41 | CNY 111.41 | CNY 102.96 | 4.26M |
| 2026-09-24 | CNY 110.39 | -3.66% | CNY 113.95 | CNY 116.00 | CNY 110.01 | 3.67M |
| 2026-09-23 | CNY 114.58 | +1.33% | CNY 111.88 | CNY 117.00 | CNY 111.49 | 2.70M |
| 2026-09-22 | CNY 113.08 | +2.64% | CNY 113.00 | CNY 115.43 | CNY 109.50 | 3.65M |
| 2026-09-21 | CNY 110.17 | +10.00% | CNY 99.15 | CNY 110.17 | CNY 98.94 | 3.40M |
| 2026-09-18 | CNY 100.15 | -1.64% | CNY 103.86 | CNY 103.86 | CNY 99.52 | 1.41M |
| 2026-09-17 | CNY 101.82 | +0.47% | CNY 101.06 | CNY 102.90 | CNY 98.84 | 1.93M |
| 2026-09-16 | CNY 101.34 | +4.63% | CNY 96.28 | CNY 101.69 | CNY 96.28 | 1.88M |
| 2026-09-15 | CNY 96.86 | -0.67% | CNY 97.42 | CNY 98.86 | CNY 96.48 | 1.23M |
| 2026-09-14 | CNY 97.51 | +2.00% | CNY 94.64 | CNY 99.69 | CNY 93.12 | 2.01M |
| 2026-09-11 | CNY 95.60 | -1.07% | CNY 94.75 | CNY 96.70 | CNY 91.80 | 1.74M |
| 2026-09-10 | CNY 96.63 | +0.75% | CNY 95.44 | CNY 98.20 | CNY 94.08 | 1.68M |
| 2026-09-09 | CNY 95.91 | +2.52% | CNY 92.69 | CNY 96.00 | CNY 92.63 | 2.09M |
| 2026-09-08 | CNY 93.55 | +3.13% | CNY 90.99 | CNY 96.60 | CNY 89.42 | 2.36M |
| 2026-09-07 | CNY 90.71 | +3.08% | CNY 88.00 | CNY 90.91 | CNY 88.00 | 1.30M |
| 2026-09-04 | CNY 88.00 | -1.60% | CNY 89.88 | CNY 91.91 | CNY 86.96 | 1.61M |
| 2026-09-03 | CNY 89.43 | -0.43% | CNY 90.09 | CNY 91.66 | CNY 87.90 | 1.04M |
| 2026-09-02 | CNY 89.82 | -1.92% | CNY 90.21 | CNY 91.18 | CNY 89.00 | 1.06M |
| 2026-09-01 | CNY 91.58 | -2.25% | CNY 93.37 | CNY 94.28 | CNY 91.38 | 1.64M |
| 2026-08-31 | CNY 93.69 | +0.90% | CNY 91.00 | CNY 94.58 | CNY 90.01 | 1.79M |
| 2026-08-28 | CNY 92.85 | +2.37% | CNY 90.17 | CNY 94.15 | CNY 89.60 | 2.05M |
| 2026-08-27 | CNY 90.70 | +2.88% | CNY 88.00 | CNY 90.90 | CNY 87.00 | 1.95M |
| 2026-08-26 | CNY 88.16 | -0.65% | CNY 88.74 | CNY 89.49 | CNY 87.30 | 1.59M |
| 2026-08-25 | CNY 88.74 | -1.32% | CNY 88.27 | CNY 90.38 | CNY 86.78 | 1.31M |
| 2026-08-24 | CNY 89.93 | -2.12% | CNY 92.80 | CNY 92.80 | CNY 86.90 | 1.67M |
| 2026-08-21 | CNY 91.88 | +2.57% | CNY 90.00 | CNY 93.66 | CNY 87.81 | 1.82M |
| 2026-08-20 | CNY 89.58 | -1.63% | CNY 92.06 | CNY 92.58 | CNY 89.11 | 2.14M |
| 2026-08-19 | CNY 91.06 | -5.51% | CNY 94.00 | CNY 94.46 | CNY 90.69 | 3.64M |
| 2026-08-18 | CNY 96.37 | 0.00% | CNY 96.30 | CNY 96.80 | CNY 92.29 | 3.38M |
| 2026-08-17 | CNY 96.37 | +0.71% | CNY 95.63 | CNY 97.30 | CNY 94.50 | 1.87M |
| 2026-08-14 | CNY 95.69 | +4.19% | CNY 92.95 | CNY 95.73 | CNY 91.00 | 2.89M |
| 2026-08-13 | CNY 91.84 | +0.21% | CNY 92.56 | CNY 94.88 | CNY 91.66 | 3.27M |
| 2026-08-12 | CNY 91.65 | +2.35% | CNY 89.53 | CNY 92.48 | CNY 89.00 | 2.45M |
| 2026-08-11 | CNY 89.55 | +4.47% | CNY 84.43 | CNY 91.59 | CNY 84.37 | 4.47M |
| 2026-08-10 | CNY 85.72 | -0.26% | CNY 89.04 | CNY 90.00 | CNY 82.71 | 3.75M |
| 2026-08-07 | CNY 85.94 | +3.48% | CNY 82.05 | CNY 86.77 | CNY 82.05 | 2.81M |
| 2026-08-06 | CNY 83.05 | -0.85% | CNY 82.20 | CNY 84.81 | CNY 81.80 | 2.48M |
| 2026-08-05 | CNY 83.76 | +7.37% | CNY 77.62 | CNY 84.76 | CNY 77.20 | 3.62M |
| 2026-08-04 | CNY 78.01 | +5.25% | CNY 75.25 | CNY 78.66 | CNY 74.10 | 2.23M |
| 2026-08-03 | CNY 74.12 | +0.16% | CNY 73.98 | CNY 75.98 | CNY 72.20 | 1.77M |
| 2026-07-31 | CNY 74.00 | +4.70% | CNY 74.00 | CNY 76.66 | CNY 73.12 | 2.55M |
| 2026-07-30 | CNY 70.68 | -8.88% | CNY 77.00 | CNY 77.60 | CNY 70.23 | 3.80M |
| 2026-07-29 | CNY 77.57 | +1.13% | CNY 76.75 | CNY 78.28 | CNY 73.44 | 2.49M |
| 2026-07-28 | CNY 76.70 | -4.30% | CNY 79.01 | CNY 80.67 | CNY 76.30 | 2.27M |
| 2026-07-27 | CNY 80.15 | +2.36% | CNY 78.32 | CNY 81.44 | CNY 77.00 | 2.45M |
| 2026-07-24 | CNY 78.30 | -1.11% | CNY 78.01 | CNY 80.00 | CNY 77.04 | 1.60M |
| 2026-07-23 | CNY 79.18 | +0.87% | CNY 77.60 | CNY 80.88 | CNY 77.60 | 2.17M |
| 2026-07-22 | CNY 78.50 | +0.64% | CNY 77.66 | CNY 80.75 | CNY 76.78 | 2.74M |
| 2026-07-21 | CNY 78.00 | +7.56% | CNY 72.22 | CNY 78.47 | CNY 67.59 | 4.09M |
| 2026-07-20 | CNY 72.52 | -6.85% | CNY 77.08 | CNY 78.78 | CNY 70.28 | 5.13M |
| 2026-07-17 | CNY 77.85 | -10.00% | CNY 86.01 | CNY 86.50 | CNY 77.85 | 5.92M |
| 2026-07-16 | CNY 86.50 | +3.42% | CNY 82.00 | CNY 88.50 | CNY 80.41 | 5.64M |
| 2026-07-15 | CNY 83.64 | +1.93% | CNY 79.59 | CNY 84.77 | CNY 79.59 | 4.63M |
| 2026-07-14 | CNY 82.06 | +4.56% | CNY 78.40 | CNY 82.77 | CNY 77.69 | 3.87M |
| 2026-07-13 | CNY 78.48 | -3.14% | CNY 80.12 | CNY 83.30 | CNY 76.77 | 3.58M |
| 2026-07-10 | CNY 81.02 | -1.85% | CNY 82.88 | CNY 84.83 | CNY 81.00 | 3.42M |
| 2026-07-09 | CNY 82.55 | +3.84% | CNY 80.98 | CNY 82.82 | CNY 77.00 | 3.42M |
| 2026-07-08 | CNY 79.50 | -3.86% | CNY 82.11 | CNY 82.99 | CNY 78.05 | 2.74M |
| 2026-07-07 | CNY 82.69 | -3.32% | CNY 85.53 | CNY 87.85 | CNY 81.68 | 3.41M |
| 2026-07-06 | CNY 85.53 | -0.21% | CNY 85.71 | CNY 87.80 | CNY 83.50 | 3.54M |
| 2026-07-03 | CNY 85.71 | -1.63% | CNY 87.01 | CNY 89.80 | CNY 85.22 | 3.43M |
| 2026-07-02 | CNY 87.13 | -2.21% | CNY 86.60 | CNY 92.00 | CNY 85.49 | 4.96M |
| 2026-07-01 | CNY 89.10 | +0.01% | CNY 89.59 | CNY 91.54 | CNY 87.40 | 5.38M |
| 2026-06-30 | CNY 89.09 | +4.77% | CNY 85.54 | CNY 90.77 | CNY 85.29 | 3.28M |
| 2026-06-29 | CNY 85.03 | -4.46% | CNY 88.89 | CNY 88.97 | CNY 82.00 | 3.93M |
| 2026-06-26 | CNY 89.00 | -4.17% | CNY 91.15 | CNY 93.13 | CNY 87.89 | 4.67M |
| 2026-06-25 | CNY 92.87 | +1.94% | CNY 91.59 | CNY 93.98 | CNY 89.80 | 5.20M |
| 2026-06-24 | CNY 91.10 | -2.80% | CNY 90.99 | CNY 94.20 | CNY 89.23 | 3.46M |
| 2026-06-23 | CNY 93.72 | -4.41% | CNY 97.58 | CNY 97.58 | CNY 92.51 | 3.55M |
| 2026-06-22 | CNY 98.04 | -3.10% | CNY 102.00 | CNY 102.66 | CNY 96.54 | 4.49M |
| 2026-06-18 | CNY 101.18 | -1.74% | CNY 101.12 | CNY 103.56 | CNY 99.00 | 5.72M |
| 2026-06-17 | CNY 102.97 | +9.37% | CNY 95.58 | CNY 103.57 | CNY 94.44 | 11.41M |
| 2026-06-16 | CNY 94.15 | +10.00% | CNY 85.61 | CNY 94.15 | CNY 85.61 | 5.74M |
| 2026-06-15 | CNY 85.59 | +1.92% | CNY 83.57 | CNY 86.31 | CNY 82.88 | 6.16M |
| 2026-06-12 | CNY 83.98 | +6.87% | CNY 81.00 | CNY 86.44 | CNY 81.00 | 6.47M |
| 2026-06-11 | CNY 78.58 | -2.39% | CNY 79.35 | CNY 81.00 | CNY 77.67 | 2.13M |
| 2026-06-10 | CNY 80.50 | -3.25% | CNY 81.99 | CNY 82.91 | CNY 79.10 | 2.64M |
| 2026-06-09 | CNY 83.20 | +5.52% | CNY 80.70 | CNY 84.95 | CNY 80.02 | 3.67M |
| 2026-06-08 | CNY 78.85 | -3.84% | CNY 79.00 | CNY 82.95 | CNY 77.67 | 3.63M |
| 2026-06-05 | CNY 82.00 | -2.36% | CNY 83.98 | CNY 86.10 | CNY 81.51 | 3.12M |
| 2026-06-04 | CNY 83.98 | -2.05% | CNY 85.06 | CNY 85.77 | CNY 82.15 | 3.47M |
| 2026-06-03 | CNY 85.74 | -1.53% | CNY 87.85 | CNY 89.46 | CNY 84.30 | 2.99M |
| 2026-06-02 | CNY 87.07 | +0.26% | CNY 88.30 | CNY 89.65 | CNY 84.28 | 3.16M |
| 2026-06-01 | CNY 86.84 | -4.16% | CNY 90.66 | CNY 91.88 | CNY 86.58 | 4.07M |
| 2026-05-29 | CNY 90.61 | -4.41% | CNY 94.92 | CNY 95.07 | CNY 89.16 | 4.78M |
| 2026-05-28 | CNY 94.79 | +3.89% | CNY 90.74 | CNY 96.35 | CNY 89.30 | 4.42M |
| 2026-05-27 | CNY 91.24 | -3.17% | CNY 95.00 | CNY 96.66 | CNY 90.00 | 4.14M |
| 2026-05-26 | CNY 94.23 | -0.66% | CNY 93.50 | CNY 96.76 | CNY 91.85 | 5.76M |