Ningbo Deye Technology Co., Ltd. Class A 605117
SSE · China · Producer Manufacturing
CNY 78.16+0.31 (+0.40%)
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 78.16 | +0.40% | CNY 77.92 | CNY 78.50 | CNY 77.17 | 6.19M |
| 2026-09-29 | CNY 77.85 | +0.10% | CNY 77.84 | CNY 78.74 | CNY 76.84 | 10.01M |
| 2026-09-28 | CNY 77.77 | +1.70% | CNY 76.11 | CNY 79.18 | CNY 76.02 | 16.38M |
| 2026-09-24 | CNY 76.47 | -1.97% | CNY 78.31 | CNY 78.78 | CNY 75.95 |
| 16.65M |
| 2026-09-23 | CNY 78.01 | -5.30% | CNY 82.35 | CNY 82.39 | CNY 76.25 | 24.19M |
| 2026-09-22 | CNY 82.38 | +0.50% | CNY 82.00 | CNY 83.08 | CNY 81.79 | 7.34M |
| 2026-09-21 | CNY 81.97 | -3.14% | CNY 84.63 | CNY 84.99 | CNY 81.60 | 11.10M |
| 2026-09-18 | CNY 84.63 | +2.09% | CNY 83.88 | CNY 84.63 | CNY 82.95 | 8.66M |
| 2026-09-17 | CNY 82.90 | -2.61% | CNY 84.50 | CNY 85.87 | CNY 82.86 | 8.44M |
| 2026-09-16 | CNY 85.12 | +0.01% | CNY 85.10 | CNY 87.16 | CNY 84.88 | 7.86M |
| 2026-09-15 | CNY 85.11 | -0.80% | CNY 85.45 | CNY 86.15 | CNY 84.43 | 6.11M |
| 2026-09-14 | CNY 85.80 | +0.35% | CNY 87.50 | CNY 87.80 | CNY 85.00 | 10.53M |
| 2026-09-11 | CNY 85.50 | +2.88% | CNY 82.86 | CNY 85.88 | CNY 82.50 | 13.86M |
| 2026-09-10 | CNY 83.11 | +1.11% | CNY 82.00 | CNY 85.15 | CNY 81.40 | 11.75M |
| 2026-09-09 | CNY 82.20 | +1.07% | CNY 81.33 | CNY 82.50 | CNY 81.00 | 9.06M |
| 2026-09-08 | CNY 81.33 | -4.53% | CNY 84.85 | CNY 84.98 | CNY 80.84 | 22.89M |
| 2026-09-07 | CNY 85.19 | -1.42% | CNY 86.43 | CNY 86.70 | CNY 84.80 | 8.47M |
| 2026-09-04 | CNY 86.42 | +0.20% | CNY 86.70 | CNY 87.88 | CNY 86.03 | 8.35M |
| 2026-09-03 | CNY 86.25 | +0.88% | CNY 86.20 | CNY 87.47 | CNY 85.44 | 7.14M |
| 2026-09-02 | CNY 85.50 | +0.16% | CNY 85.69 | CNY 87.25 | CNY 85.10 | 15.22M |
| 2026-09-01 | CNY 85.36 | -3.04% | CNY 87.92 | CNY 87.92 | CNY 85.10 | 15.52M |
| 2026-08-31 | CNY 88.04 | -4.62% | CNY 90.46 | CNY 90.47 | CNY 84.01 | 24.70M |
| 2026-08-28 | CNY 92.30 | -4.63% | CNY 95.00 | CNY 95.50 | CNY 92.10 | 14.41M |
| 2026-08-27 | CNY 96.78 | +0.29% | CNY 97.46 | CNY 97.73 | CNY 91.19 | 17.28M |
| 2026-08-26 | CNY 96.50 | +1.57% | CNY 95.01 | CNY 98.32 | CNY 94.10 | 10.92M |
| 2026-08-25 | CNY 95.01 | +0.74% | CNY 92.88 | CNY 96.50 | CNY 91.66 | 10.17M |
| 2026-08-24 | CNY 94.31 | -1.96% | CNY 96.28 | CNY 97.38 | CNY 93.10 | 9.30M |
| 2026-08-21 | CNY 96.20 | +2.64% | CNY 93.56 | CNY 97.50 | CNY 93.01 | 12.96M |
| 2026-08-20 | CNY 93.73 | -1.20% | CNY 95.44 | CNY 96.16 | CNY 93.00 | 9.78M |
| 2026-08-19 | CNY 94.87 | -3.61% | CNY 96.00 | CNY 97.92 | CNY 94.55 | 14.05M |
| 2026-08-18 | CNY 98.42 | +2.96% | CNY 96.00 | CNY 98.88 | CNY 95.00 | 18.47M |
| 2026-08-17 | CNY 95.59 | +5.85% | CNY 90.03 | CNY 95.77 | CNY 90.03 | 19.52M |
| 2026-08-14 | CNY 90.31 | -0.44% | CNY 90.56 | CNY 91.67 | CNY 89.36 | 9.08M |
| 2026-08-13 | CNY 90.71 | -3.59% | CNY 93.91 | CNY 94.20 | CNY 90.58 | 18.48M |
| 2026-08-12 | CNY 94.09 | +2.94% | CNY 89.98 | CNY 97.53 | CNY 89.86 | 25.77M |
| 2026-08-11 | CNY 91.40 | +6.58% | CNY 85.18 | CNY 92.30 | CNY 84.80 | 26.01M |
| 2026-08-10 | CNY 85.76 | +1.11% | CNY 84.99 | CNY 86.44 | CNY 83.77 | 15.95M |
| 2026-08-07 | CNY 84.82 | +1.58% | CNY 82.68 | CNY 85.83 | CNY 82.67 | 18.27M |
| 2026-08-06 | CNY 83.50 | -0.31% | CNY 82.82 | CNY 83.74 | CNY 81.22 | 13.41M |
| 2026-08-05 | CNY 83.76 | +1.55% | CNY 81.60 | CNY 84.20 | CNY 80.85 | 14.61M |
| 2026-08-04 | CNY 82.48 | +1.90% | CNY 82.00 | CNY 82.97 | CNY 81.00 | 9.84M |
| 2026-08-03 | CNY 80.94 | -1.06% | CNY 81.59 | CNY 82.58 | CNY 79.10 | 12.84M |
| 2026-07-31 | CNY 81.81 | -1.71% | CNY 84.05 | CNY 85.46 | CNY 81.41 | 12.68M |
| 2026-07-30 | CNY 83.23 | -2.23% | CNY 84.49 | CNY 86.27 | CNY 82.40 | 10.04M |
| 2026-07-29 | CNY 85.13 | +2.32% | CNY 82.59 | CNY 86.25 | CNY 80.88 | 14.59M |
| 2026-07-28 | CNY 83.20 | -5.69% | CNY 87.08 | CNY 87.71 | CNY 82.40 | 14.11M |
| 2026-07-27 | CNY 88.22 | -0.26% | CNY 89.32 | CNY 89.55 | CNY 86.66 | 12.76M |
| 2026-07-24 | CNY 88.45 | -0.07% | CNY 89.55 | CNY 92.21 | CNY 88.28 | 26.79M |
| 2026-07-23 | CNY 88.51 | +10.00% | CNY 80.50 | CNY 88.51 | CNY 80.50 | 24.39M |
| 2026-07-22 | CNY 80.46 | -1.00% | CNY 81.30 | CNY 83.13 | CNY 80.02 | 12.30M |
| 2026-07-21 | CNY 81.27 | +2.36% | CNY 79.01 | CNY 81.65 | CNY 77.48 | 14.44M |
| 2026-07-20 | CNY 79.40 | -0.94% | CNY 80.15 | CNY 81.87 | CNY 77.80 | 16.71M |
| 2026-07-17 | CNY 80.15 | -2.99% | CNY 82.00 | CNY 83.27 | CNY 79.47 | 12.57M |
| 2026-07-16 | CNY 82.62 | -3.26% | CNY 84.90 | CNY 87.50 | CNY 82.16 | 13.05M |
| 2026-07-15 | CNY 85.40 | -0.35% | CNY 86.30 | CNY 89.19 | CNY 84.95 | 15.50M |
| 2026-07-14 | CNY 85.70 | +1.81% | CNY 84.19 | CNY 85.70 | CNY 83.04 | 14.33M |
| 2026-07-13 | CNY 84.18 | +0.21% | CNY 84.50 | CNY 87.85 | CNY 83.00 | 21.86M |
| 2026-07-10 | CNY 84.00 | -2.54% | CNY 85.98 | CNY 88.30 | CNY 83.84 | 19.78M |
| 2026-07-09 | CNY 86.19 | -3.77% | CNY 91.00 | CNY 91.00 | CNY 83.16 | 35.81M |
| 2026-07-08 | CNY 89.57 | -7.17% | CNY 96.15 | CNY 96.48 | CNY 89.24 | 20.42M |
| 2026-07-07 | CNY 96.49 | +0.38% | CNY 96.10 | CNY 98.15 | CNY 95.20 | 10.42M |
| 2026-07-06 | CNY 96.12 | -0.33% | CNY 96.00 | CNY 99.22 | CNY 95.61 | 13.60M |
| 2026-07-03 | CNY 96.44 | +1.88% | CNY 94.57 | CNY 97.97 | CNY 93.78 | 13.89M |
| 2026-07-02 | CNY 94.66 | -6.74% | CNY 99.47 | CNY 100.96 | CNY 94.50 | 18.03M |
| 2026-07-01 | CNY 101.50 | -4.41% | CNY 104.50 | CNY 104.56 | CNY 97.00 | 24.66M |
| 2026-06-30 | CNY 106.18 | +1.83% | CNY 105.00 | CNY 107.12 | CNY 101.79 | 20.55M |
| 2026-06-29 | CNY 104.27 | +8.06% | CNY 97.76 | CNY 104.86 | CNY 97.64 | 29.68M |
| 2026-06-26 | CNY 96.49 | -2.85% | CNY 99.30 | CNY 100.45 | CNY 96.36 | 15.57M |
| 2026-06-25 | CNY 99.32 | -0.43% | CNY 99.28 | CNY 100.20 | CNY 97.50 | 19.33M |
| 2026-06-24 | CNY 99.75 | -1.67% | CNY 102.00 | CNY 102.56 | CNY 99.00 | 18.07M |
| 2026-06-23 | CNY 101.44 | -6.94% | CNY 109.50 | CNY 109.55 | CNY 101.03 | 26.55M |
| 2026-06-22 | CNY 109.00 | +5.62% | CNY 105.10 | CNY 110.36 | CNY 104.10 | 29.84M |
| 2026-06-18 | CNY 103.20 | +0.12% | CNY 103.00 | CNY 106.00 | CNY 101.30 | 18.30M |
| 2026-06-17 | CNY 103.08 | +0.64% | CNY 101.48 | CNY 103.79 | CNY 100.00 | 17.81M |
| 2026-06-16 | CNY 102.42 | +1.45% | CNY 102.81 | CNY 105.91 | CNY 100.66 | 22.44M |
| 2026-06-15 | CNY 100.96 | -2.73% | CNY 102.28 | CNY 102.49 | CNY 94.00 | 31.33M |
| 2026-06-12 | CNY 103.79 | +2.56% | CNY 103.00 | CNY 105.91 | CNY 100.57 | 27.86M |
| 2026-06-11 | CNY 101.20 | -2.41% | CNY 103.70 | CNY 105.00 | CNY 98.73 | 16.74M |
| 2026-06-10 | CNY 103.70 | -0.16% | CNY 103.35 | CNY 104.66 | CNY 99.70 | 16.12M |
| 2026-06-09 | CNY 103.87 | +1.66% | CNY 105.00 | CNY 105.00 | CNY 100.75 | 13.14M |
| 2026-06-08 | CNY 102.17 | -2.61% | CNY 101.66 | CNY 105.49 | CNY 100.77 | 16.07M |
| 2026-06-05 | CNY 104.91 | -6.56% | CNY 112.28 | CNY 112.60 | CNY 103.60 | 24.79M |
| 2026-06-04 | CNY 112.28 | -2.64% | CNY 114.02 | CNY 115.56 | CNY 111.10 | 16.97M |
| 2026-06-03 | CNY 115.33 | +3.81% | CNY 109.00 | CNY 119.48 | CNY 109.00 | 24.80M |
| 2026-06-02 | CNY 111.10 | -2.54% | CNY 113.70 | CNY 114.20 | CNY 107.61 | 19.77M |
| 2026-06-01 | CNY 114.00 | -1.42% | CNY 116.33 | CNY 122.36 | CNY 113.05 | 24.90M |
| 2026-05-29 | CNY 115.64 | -5.07% | CNY 121.81 | CNY 122.60 | CNY 115.00 | 18.71M |
| 2026-05-28 | CNY 121.81 | -0.48% | CNY 122.40 | CNY 123.66 | CNY 118.60 | 17.94M |
| 2026-05-27 | CNY 122.40 | +5.46% | CNY 118.45 | CNY 126.90 | CNY 117.60 | 23.78M |
| 2026-05-26 | CNY 116.06 | -1.94% | CNY 117.00 | CNY 121.26 | CNY 114.65 | 21.38M |