Ningbo Dechang Electrical Machinery Made Co. Ltd. Class A 605555

SSE · China · Consumer Durables

CNY 12.66-0.10 (-0.78%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.66	-0.78%	CNY 12.76	CNY 12.97	CNY 12.62	5.35M
2026-09-29	CNY 12.76	+0.08%	CNY 12.40	CNY 12.83	CNY 12.40	7.28M
2026-09-28	CNY 12.75	+1.84%	CNY 12.61	CNY 13.05	CNY 12.39	12.21M
2026-09-24	CNY 12.52	-0.87%	CNY 12.62	CNY 12.80	CNY 12.50	2.70M
2026-09-23	CNY 12.63	-1.71%	CNY 12.77	CNY 12.85	CNY 12.53	2.89M
2026-09-22	CNY 12.85	+1.26%	CNY 12.81	CNY 12.97	CNY 12.66	5.18M
2026-09-21	CNY 12.69	+1.60%	CNY 12.64	CNY 13.13	CNY 12.54	9.68M
2026-09-18	CNY 12.49	+4.52%	CNY 12.13	CNY 12.54	CNY 12.01	6.30M
2026-09-17	CNY 11.95	+1.62%	CNY 11.70	CNY 11.98	CNY 11.68	2.78M
2026-09-16	CNY 11.76	+0.34%	CNY 11.69	CNY 11.80	CNY 11.55	2.08M
2026-09-15	CNY 11.72	-2.25%	CNY 12.00	CNY 12.04	CNY 11.70	2.33M
2026-09-14	CNY 11.99	+0.67%	CNY 11.85	CNY 12.19	CNY 11.78	2.56M
2026-09-11	CNY 11.91	-1.41%	CNY 12.10	CNY 12.10	CNY 11.76	3.23M
2026-09-10	CNY 12.08	-2.58%	CNY 12.40	CNY 12.40	CNY 12.02	3.47M
2026-09-09	CNY 12.40	-2.52%	CNY 12.75	CNY 12.76	CNY 12.36	3.17M
2026-09-08	CNY 12.72	+0.87%	CNY 12.60	CNY 12.78	CNY 12.47	3.80M
2026-09-07	CNY 12.61	+1.45%	CNY 12.48	CNY 12.83	CNY 12.33	4.60M
2026-09-04	CNY 12.43	-1.27%	CNY 12.75	CNY 12.77	CNY 12.36	3.97M
2026-09-03	CNY 12.59	-0.71%	CNY 12.76	CNY 12.88	CNY 12.49	3.41M
2026-09-02	CNY 12.68	-0.08%	CNY 12.60	CNY 12.75	CNY 12.43	3.54M
2026-09-01	CNY 12.69	+1.36%	CNY 12.46	CNY 12.91	CNY 12.46	5.77M
2026-08-31	CNY 12.52	0.00%	CNY 12.47	CNY 12.58	CNY 12.32	3.73M
2026-08-28	CNY 12.52	-0.63%	CNY 12.75	CNY 12.85	CNY 12.42	4.39M
2026-08-27	CNY 12.60	0.00%	CNY 12.59	CNY 12.87	CNY 12.36	7.62M
2026-08-26	CNY 12.60	+4.83%	CNY 12.00	CNY 12.98	CNY 11.94	11.88M
2026-08-25	CNY 12.02	-1.15%	CNY 11.91	CNY 12.25	CNY 11.91	5.77M
2026-08-24	CNY 12.16	+2.10%	CNY 11.96	CNY 13.08	CNY 11.96	9.33M
2026-08-21	CNY 11.91	-0.25%	CNY 11.88	CNY 12.01	CNY 11.80	2.51M
2026-08-20	CNY 11.94	+1.53%	CNY 11.86	CNY 12.06	CNY 11.77	2.87M
2026-08-19	CNY 11.76	-5.62%	CNY 12.46	CNY 12.46	CNY 11.75	4.60M
2026-08-18	CNY 12.46	+1.71%	CNY 12.35	CNY 12.48	CNY 12.13	3.86M
2026-08-17	CNY 12.25	+3.11%	CNY 11.97	CNY 12.28	CNY 11.81	5.28M
2026-08-14	CNY 11.88	-1.25%	CNY 12.13	CNY 12.13	CNY 11.83	2.43M
2026-08-13	CNY 12.03	-1.39%	CNY 12.20	CNY 12.25	CNY 12.01	2.70M
2026-08-12	CNY 12.20	+0.41%	CNY 12.13	CNY 12.29	CNY 12.09	2.30M
2026-08-11	CNY 12.15	-0.82%	CNY 12.29	CNY 12.29	CNY 11.96	3.38M
2026-08-10	CNY 12.25	+1.24%	CNY 12.11	CNY 12.30	CNY 11.91	3.70M
2026-08-07	CNY 12.10	+0.17%	CNY 12.03	CNY 12.18	CNY 11.86	4.77M
2026-08-06	CNY 12.08	+0.67%	CNY 12.00	CNY 12.17	CNY 11.83	3.51M
2026-08-05	CNY 12.00	+1.10%	CNY 11.87	CNY 12.13	CNY 11.84	3.68M
2026-08-04	CNY 11.87	+0.42%	CNY 11.87	CNY 12.02	CNY 11.75	3.10M
2026-08-03	CNY 11.82	+3.14%	CNY 11.45	CNY 11.85	CNY 11.34	5.27M
2026-07-31	CNY 11.46	+2.41%	CNY 11.34	CNY 11.63	CNY 11.34	5.41M
2026-07-30	CNY 11.19	-0.71%	CNY 11.18	CNY 11.53	CNY 11.12	4.17M
2026-07-29	CNY 11.27	+1.99%	CNY 11.10	CNY 11.42	CNY 10.99	5.79M
2026-07-28	CNY 11.05	+0.91%	CNY 10.88	CNY 11.10	CNY 10.82	3.72M
2026-07-27	CNY 10.95	+3.79%	CNY 10.48	CNY 10.96	CNY 10.42	6.66M
2026-07-24	CNY 10.55	-6.31%	CNY 11.22	CNY 11.22	CNY 10.53	11.15M
2026-07-23	CNY 11.26	-1.31%	CNY 11.36	CNY 11.51	CNY 11.20	4.54M
2026-07-22	CNY 11.41	-2.56%	CNY 11.65	CNY 11.94	CNY 11.33	5.27M
2026-07-21	CNY 11.71	+4.27%	CNY 11.23	CNY 11.92	CNY 11.05	7.74M
2026-07-20	CNY 11.23	-1.06%	CNY 11.29	CNY 11.58	CNY 11.06	5.42M
2026-07-17	CNY 11.35	-4.14%	CNY 11.83	CNY 11.95	CNY 11.30	5.49M
2026-07-16	CNY 11.84	+0.34%	CNY 11.80	CNY 12.03	CNY 11.66	4.02M
2026-07-15	CNY 11.80	+0.17%	CNY 11.98	CNY 12.03	CNY 11.58	5.60M
2026-07-14	CNY 11.78	-2.64%	CNY 12.16	CNY 12.23	CNY 11.18	11.70M
2026-07-13	CNY 12.10	-2.89%	CNY 12.42	CNY 12.42	CNY 12.04	3.78M
2026-07-10	CNY 12.46	+1.47%	CNY 12.29	CNY 12.78	CNY 12.21	5.55M
2026-07-09	CNY 12.28	-0.08%	CNY 12.22	CNY 12.39	CNY 11.95	4.74M
2026-07-08	CNY 12.29	-2.85%	CNY 12.40	CNY 12.70	CNY 12.29	4.09M
2026-07-07	CNY 12.65	-2.69%	CNY 13.07	CNY 13.25	CNY 12.64	4.44M
2026-07-06	CNY 13.00	-5.11%	CNY 13.56	CNY 13.89	CNY 13.00	6.54M
2026-07-03	CNY 13.70	+6.78%	CNY 13.09	CNY 14.11	CNY 12.83	11.09M
2026-07-02	CNY 12.83	-2.21%	CNY 13.15	CNY 13.25	CNY 12.60	6.04M
2026-07-01	CNY 13.12	+4.96%	CNY 12.63	CNY 13.15	CNY 12.41	8.48M
2026-06-30	CNY 12.50	+4.69%	CNY 11.88	CNY 12.79	CNY 11.85	8.88M
2026-06-29	CNY 11.94	+2.05%	CNY 11.70	CNY 12.07	CNY 11.43	8.61M
2026-06-26	CNY 11.70	-4.10%	CNY 12.20	CNY 12.20	CNY 11.70	5.71M
2026-06-25	CNY 12.20	-5.21%	CNY 12.81	CNY 12.85	CNY 12.08	8.37M
2026-06-24	CNY 12.87	-4.45%	CNY 13.37	CNY 13.37	CNY 12.87	6.94M
2026-06-23	CNY 13.47	-1.32%	CNY 13.51	CNY 13.59	CNY 12.84	12.69M
2026-06-22	CNY 13.65	-7.27%	CNY 14.72	CNY 14.72	CNY 13.50	12.49M
2026-06-18	CNY 14.72	-3.35%	CNY 14.90	CNY 15.07	CNY 14.52	7.72M
2026-06-17	CNY 15.23	-2.06%	CNY 15.35	CNY 15.43	CNY 15.11	5.83M
2026-06-16	CNY 15.55	+2.91%	CNY 15.06	CNY 15.87	CNY 15.00	9.48M
2026-06-15	CNY 15.11	-2.70%	CNY 15.46	CNY 15.78	CNY 14.98	9.96M
2026-06-12	CNY 15.53	+1.17%	CNY 15.37	CNY 16.20	CNY 15.20	8.20M
2026-06-11	CNY 15.35	-0.07%	CNY 15.24	CNY 15.55	CNY 14.82	6.02M
2026-06-10	CNY 15.36	-5.42%	CNY 16.08	CNY 16.17	CNY 15.16	7.75M
2026-06-09	CNY 16.24	+1.18%	CNY 16.00	CNY 16.44	CNY 15.96	8.85M
2026-06-08	CNY 16.05	-1.23%	CNY 16.14	CNY 16.24	CNY 15.59	9.08M
2026-06-05	CNY 16.25	-1.93%	CNY 16.57	CNY 16.60	CNY 15.95	10.92M
2026-06-04	CNY 16.57	+1.91%	CNY 16.10	CNY 16.78	CNY 15.98	20.91M
2026-06-03	CNY 16.26	+10.01%	CNY 14.80	CNY 16.26	CNY 14.69	12.18M
2026-06-02	CNY 14.78	-1.79%	CNY 15.04	CNY 15.30	CNY 14.76	4.27M
2026-06-01	CNY 15.05	+1.01%	CNY 14.80	CNY 15.15	CNY 14.80	4.04M
2026-05-29	CNY 14.90	-3.75%	CNY 15.48	CNY 15.57	CNY 14.76	7.60M
2026-05-28	CNY 15.48	-2.89%	CNY 15.94	CNY 16.07	CNY 15.32	7.64M
2026-05-27	CNY 15.94	-1.73%	CNY 16.08	CNY 16.46	CNY 15.72	7.49M
2026-05-26	CNY 16.22	-2.35%	CNY 16.61	CNY 16.75	CNY 16.00	8.77M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.66	-0.78%	CNY 12.76	CNY 12.97	CNY 12.62	5.35M
2026-09-29	CNY 12.76	+0.08%	CNY 12.40	CNY 12.83	CNY 12.40	7.28M
2026-09-28	CNY 12.75	+1.84%	CNY 12.61	CNY 13.05	CNY 12.39	12.21M
2026-09-24	CNY 12.52	-0.87%	CNY 12.62	CNY 12.80	CNY 12.50	2.70M
2026-09-23	CNY 12.63	-1.71%	CNY 12.77	CNY 12.85	CNY 12.53	2.89M
2026-09-22	CNY 12.85	+1.26%	CNY 12.81	CNY 12.97	CNY 12.66	5.18M
2026-09-21	CNY 12.69	+1.60%	CNY 12.64	CNY 13.13	CNY 12.54	9.68M
2026-09-18	CNY 12.49	+4.52%	CNY 12.13	CNY 12.54	CNY 12.01	6.30M
2026-09-17	CNY 11.95	+1.62%	CNY 11.70	CNY 11.98	CNY 11.68	2.78M
2026-09-16	CNY 11.76	+0.34%	CNY 11.69	CNY 11.80	CNY 11.55	2.08M
2026-09-15	CNY 11.72	-2.25%	CNY 12.00	CNY 12.04	CNY 11.70	2.33M
2026-09-14	CNY 11.99	+0.67%	CNY 11.85	CNY 12.19	CNY 11.78	2.56M
2026-09-11	CNY 11.91	-1.41%	CNY 12.10	CNY 12.10	CNY 11.76	3.23M
2026-09-10	CNY 12.08	-2.58%	CNY 12.40	CNY 12.40	CNY 12.02	3.47M
2026-09-09	CNY 12.40	-2.52%	CNY 12.75	CNY 12.76	CNY 12.36	3.17M
2026-09-08	CNY 12.72	+0.87%	CNY 12.60	CNY 12.78	CNY 12.47	3.80M
2026-09-07	CNY 12.61	+1.45%	CNY 12.48	CNY 12.83	CNY 12.33	4.60M
2026-09-04	CNY 12.43	-1.27%	CNY 12.75	CNY 12.77	CNY 12.36	3.97M
2026-09-03	CNY 12.59	-0.71%	CNY 12.76	CNY 12.88	CNY 12.49	3.41M
2026-09-02	CNY 12.68	-0.08%	CNY 12.60	CNY 12.75	CNY 12.43	3.54M
2026-09-01	CNY 12.69	+1.36%	CNY 12.46	CNY 12.91	CNY 12.46	5.77M
2026-08-31	CNY 12.52	0.00%	CNY 12.47	CNY 12.58	CNY 12.32	3.73M
2026-08-28	CNY 12.52	-0.63%	CNY 12.75	CNY 12.85	CNY 12.42	4.39M
2026-08-27	CNY 12.60	0.00%	CNY 12.59	CNY 12.87	CNY 12.36	7.62M
2026-08-26	CNY 12.60	+4.83%	CNY 12.00	CNY 12.98	CNY 11.94	11.88M
2026-08-25	CNY 12.02	-1.15%	CNY 11.91	CNY 12.25	CNY 11.91	5.77M
2026-08-24	CNY 12.16	+2.10%	CNY 11.96	CNY 13.08	CNY 11.96	9.33M
2026-08-21	CNY 11.91	-0.25%	CNY 11.88	CNY 12.01	CNY 11.80	2.51M
2026-08-20	CNY 11.94	+1.53%	CNY 11.86	CNY 12.06	CNY 11.77	2.87M
2026-08-19	CNY 11.76	-5.62%	CNY 12.46	CNY 12.46	CNY 11.75	4.60M
2026-08-18	CNY 12.46	+1.71%	CNY 12.35	CNY 12.48	CNY 12.13	3.86M
2026-08-17	CNY 12.25	+3.11%	CNY 11.97	CNY 12.28	CNY 11.81	5.28M
2026-08-14	CNY 11.88	-1.25%	CNY 12.13	CNY 12.13	CNY 11.83	2.43M
2026-08-13	CNY 12.03	-1.39%	CNY 12.20	CNY 12.25	CNY 12.01	2.70M
2026-08-12	CNY 12.20	+0.41%	CNY 12.13	CNY 12.29	CNY 12.09	2.30M
2026-08-11	CNY 12.15	-0.82%	CNY 12.29	CNY 12.29	CNY 11.96	3.38M
2026-08-10	CNY 12.25	+1.24%	CNY 12.11	CNY 12.30	CNY 11.91	3.70M
2026-08-07	CNY 12.10	+0.17%	CNY 12.03	CNY 12.18	CNY 11.86	4.77M
2026-08-06	CNY 12.08	+0.67%	CNY 12.00	CNY 12.17	CNY 11.83	3.51M
2026-08-05	CNY 12.00	+1.10%	CNY 11.87	CNY 12.13	CNY 11.84	3.68M
2026-08-04	CNY 11.87	+0.42%	CNY 11.87	CNY 12.02	CNY 11.75	3.10M
2026-08-03	CNY 11.82	+3.14%	CNY 11.45	CNY 11.85	CNY 11.34	5.27M
2026-07-31	CNY 11.46	+2.41%	CNY 11.34	CNY 11.63	CNY 11.34	5.41M
2026-07-30	CNY 11.19	-0.71%	CNY 11.18	CNY 11.53	CNY 11.12	4.17M
2026-07-29	CNY 11.27	+1.99%	CNY 11.10	CNY 11.42	CNY 10.99	5.79M
2026-07-28	CNY 11.05	+0.91%	CNY 10.88	CNY 11.10	CNY 10.82	3.72M
2026-07-27	CNY 10.95	+3.79%	CNY 10.48	CNY 10.96	CNY 10.42	6.66M
2026-07-24	CNY 10.55	-6.31%	CNY 11.22	CNY 11.22	CNY 10.53	11.15M
2026-07-23	CNY 11.26	-1.31%	CNY 11.36	CNY 11.51	CNY 11.20	4.54M
2026-07-22	CNY 11.41	-2.56%	CNY 11.65	CNY 11.94	CNY 11.33	5.27M
2026-07-21	CNY 11.71	+4.27%	CNY 11.23	CNY 11.92	CNY 11.05	7.74M
2026-07-20	CNY 11.23	-1.06%	CNY 11.29	CNY 11.58	CNY 11.06	5.42M
2026-07-17	CNY 11.35	-4.14%	CNY 11.83	CNY 11.95	CNY 11.30	5.49M
2026-07-16	CNY 11.84	+0.34%	CNY 11.80	CNY 12.03	CNY 11.66	4.02M
2026-07-15	CNY 11.80	+0.17%	CNY 11.98	CNY 12.03	CNY 11.58	5.60M
2026-07-14	CNY 11.78	-2.64%	CNY 12.16	CNY 12.23	CNY 11.18	11.70M
2026-07-13	CNY 12.10	-2.89%	CNY 12.42	CNY 12.42	CNY 12.04	3.78M
2026-07-10	CNY 12.46	+1.47%	CNY 12.29	CNY 12.78	CNY 12.21	5.55M
2026-07-09	CNY 12.28	-0.08%	CNY 12.22	CNY 12.39	CNY 11.95	4.74M
2026-07-08	CNY 12.29	-2.85%	CNY 12.40	CNY 12.70	CNY 12.29	4.09M
2026-07-07	CNY 12.65	-2.69%	CNY 13.07	CNY 13.25	CNY 12.64	4.44M
2026-07-06	CNY 13.00	-5.11%	CNY 13.56	CNY 13.89	CNY 13.00	6.54M
2026-07-03	CNY 13.70	+6.78%	CNY 13.09	CNY 14.11	CNY 12.83	11.09M
2026-07-02	CNY 12.83	-2.21%	CNY 13.15	CNY 13.25	CNY 12.60	6.04M
2026-07-01	CNY 13.12	+4.96%	CNY 12.63	CNY 13.15	CNY 12.41	8.48M
2026-06-30	CNY 12.50	+4.69%	CNY 11.88	CNY 12.79	CNY 11.85	8.88M
2026-06-29	CNY 11.94	+2.05%	CNY 11.70	CNY 12.07	CNY 11.43	8.61M
2026-06-26	CNY 11.70	-4.10%	CNY 12.20	CNY 12.20	CNY 11.70	5.71M
2026-06-25	CNY 12.20	-5.21%	CNY 12.81	CNY 12.85	CNY 12.08	8.37M
2026-06-24	CNY 12.87	-4.45%	CNY 13.37	CNY 13.37	CNY 12.87	6.94M
2026-06-23	CNY 13.47	-1.32%	CNY 13.51	CNY 13.59	CNY 12.84	12.69M
2026-06-22	CNY 13.65	-7.27%	CNY 14.72	CNY 14.72	CNY 13.50	12.49M
2026-06-18	CNY 14.72	-3.35%	CNY 14.90	CNY 15.07	CNY 14.52	7.72M
2026-06-17	CNY 15.23	-2.06%	CNY 15.35	CNY 15.43	CNY 15.11	5.83M
2026-06-16	CNY 15.55	+2.91%	CNY 15.06	CNY 15.87	CNY 15.00	9.48M
2026-06-15	CNY 15.11	-2.70%	CNY 15.46	CNY 15.78	CNY 14.98	9.96M
2026-06-12	CNY 15.53	+1.17%	CNY 15.37	CNY 16.20	CNY 15.20	8.20M
2026-06-11	CNY 15.35	-0.07%	CNY 15.24	CNY 15.55	CNY 14.82	6.02M
2026-06-10	CNY 15.36	-5.42%	CNY 16.08	CNY 16.17	CNY 15.16	7.75M
2026-06-09	CNY 16.24	+1.18%	CNY 16.00	CNY 16.44	CNY 15.96	8.85M
2026-06-08	CNY 16.05	-1.23%	CNY 16.14	CNY 16.24	CNY 15.59	9.08M
2026-06-05	CNY 16.25	-1.93%	CNY 16.57	CNY 16.60	CNY 15.95	10.92M
2026-06-04	CNY 16.57	+1.91%	CNY 16.10	CNY 16.78	CNY 15.98	20.91M
2026-06-03	CNY 16.26	+10.01%	CNY 14.80	CNY 16.26	CNY 14.69	12.18M
2026-06-02	CNY 14.78	-1.79%	CNY 15.04	CNY 15.30	CNY 14.76	4.27M
2026-06-01	CNY 15.05	+1.01%	CNY 14.80	CNY 15.15	CNY 14.80	4.04M
2026-05-29	CNY 14.90	-3.75%	CNY 15.48	CNY 15.57	CNY 14.76	7.60M
2026-05-28	CNY 15.48	-2.89%	CNY 15.94	CNY 16.07	CNY 15.32	7.64M
2026-05-27	CNY 15.94	-1.73%	CNY 16.08	CNY 16.46	CNY 15.72	7.49M
2026-05-26	CNY 16.22	-2.35%	CNY 16.61	CNY 16.75	CNY 16.00	8.77M