Ningbo Deye Technology Group Co., Ltd. (605117.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 95.60 | 96.36 | 92.80 | 93.48 | 93.48 | 5,340,496 |
| 29 Apr 2024 | 90.99 | 97.35 | 90.68 | 95.60 | 95.60 | 7,136,397 |
| 26 Apr 2024 | 88.49 | 92.30 | 87.88 | 91.16 | 91.16 | 6,006,922 |
| 25 Apr 2024 | 85.80 | 91.17 | 82.02 | 89.36 | 89.36 | 9,185,359 |
| 24 Apr 2024 | 84.50 | 86.97 | 83.50 | 86.97 | 86.97 | 5,364,873 |
| 23 Apr 2024 | 85.95 | 88.35 | 84.30 | 85.29 | 85.29 | 6,441,996 |
| 22 Apr 2024 | 81.00 | 86.42 | 80.05 | 84.46 | 84.46 | 6,863,412 |
| 19 Apr 2024 | 83.55 | 83.56 | 79.56 | 82.00 | 82.00 | 7,381,562 |
| 18 Apr 2024 | 82.00 | 86.70 | 80.38 | 84.10 | 84.10 | 8,167,763 |
| 17 Apr 2024 | 82.47 | 84.25 | 82.00 | 83.21 | 83.21 | 6,010,635 |
| 16 Apr 2024 | 85.40 | 85.96 | 82.00 | 82.06 | 82.06 | 6,169,990 |
| 15 Apr 2024 | 85.07 | 89.87 | 85.07 | 86.82 | 86.82 | 7,369,787 |
| 12 Apr 2024 | 87.59 | 88.44 | 84.97 | 85.00 | 85.00 | 6,742,729 |
| 11 Apr 2024 | 87.60 | 89.92 | 84.85 | 88.75 | 88.75 | 7,905,153 |
| 10 Apr 2024 | 93.90 | 94.10 | 86.00 | 88.21 | 88.21 | 11,513,160 |
| 09 Apr 2024 | 93.70 | 96.18 | 93.45 | 94.50 | 94.50 | 5,693,332 |
| 08 Apr 2024 | 95.79 | 96.12 | 92.30 | 94.00 | 94.00 | 5,476,262 |
| 03 Apr 2024 | 99.40 | 99.50 | 94.81 | 96.12 | 96.12 | 7,536,254 |
| 02 Apr 2024 | 99.98 | 101.39 | 98.00 | 99.90 | 99.90 | 10,240,468 |
| 01 Apr 2024 | 90.02 | 99.02 | 90.00 | 99.02 | 99.02 | 13,477,452 |
| 29 Mar 2024 | 93.05 | 95.10 | 90.13 | 90.02 | 90.02 | 6,257,215 |
| 28 Mar 2024 | 95.21 | 97.90 | 92.50 | 94.14 | 94.14 | 9,711,185 |
| 27 Mar 2024 | 100.50 | 104.56 | 96.03 | 96.13 | 96.13 | 10,046,396 |
| 26 Mar 2024 | 95.10 | 102.22 | 94.39 | 101.77 | 101.77 | 11,599,539 |
| 25 Mar 2024 | 94.21 | 98.00 | 93.18 | 95.88 | 95.88 | 7,588,438 |
| 22 Mar 2024 | 95.40 | 96.69 | 94.23 | 94.99 | 94.99 | 7,301,195 |
| 21 Mar 2024 | 99.01 | 99.65 | 95.00 | 95.85 | 95.85 | 11,271,196 |
| 20 Mar 2024 | 99.00 | 103.54 | 98.21 | 100.48 | 100.48 | 7,205,082 |
| 19 Mar 2024 | 102.00 | 104.41 | 99.50 | 99.77 | 99.77 | 8,916,156 |
| 18 Mar 2024 | 98.13 | 103.58 | 96.66 | 103.58 | 103.58 | 14,204,502 |
| 15 Mar 2024 | 98.58 | 99.67 | 95.61 | 97.50 | 97.50 | 11,412,273 |
| 14 Mar 2024 | 101.00 | 103.00 | 98.37 | 99.00 | 99.00 | 13,138,163 |
| 13 Mar 2024 | 105.58 | 107.00 | 101.18 | 102.57 | 102.57 | 13,643,693 |
| 12 Mar 2024 | 103.43 | 109.96 | 101.58 | 107.28 | 107.28 | 16,610,699 |
| 11 Mar 2024 | 97.99 | 103.41 | 96.15 | 103.41 | 103.41 | 18,647,458 |
| 08 Mar 2024 | 86.30 | 94.01 | 86.30 | 94.01 | 94.01 | 13,746,867 |
| 07 Mar 2024 | 88.00 | 89.80 | 85.44 | 85.46 | 85.46 | 6,837,067 |
| 06 Mar 2024 | 84.50 | 92.50 | 83.07 | 88.79 | 88.79 | 10,142,060 |
| 05 Mar 2024 | 86.38 | 88.60 | 85.00 | 85.12 | 85.12 | 8,613,928 |
| 04 Mar 2024 | 86.07 | 90.45 | 85.20 | 87.38 | 87.38 | 11,175,220 |
| 01 Mar 2024 | 83.31 | 87.17 | 82.00 | 86.15 | 86.15 | 11,893,748 |
| 29 Feb 2024 | 79.05 | 83.81 | 78.00 | 83.70 | 83.70 | 10,249,177 |
| 28 Feb 2024 | 81.80 | 86.50 | 79.50 | 80.40 | 80.40 | 16,113,339 |
| 27 Feb 2024 | 77.00 | 81.21 | 76.70 | 81.00 | 81.00 | 12,094,100 |
| 26 Feb 2024 | 78.50 | 79.51 | 76.70 | 78.11 | 78.11 | 11,030,300 |
| 23 Feb 2024 | 79.96 | 82.85 | 78.17 | 80.13 | 80.13 | 13,254,850 |
| 22 Feb 2024 | 77.80 | 80.55 | 77.00 | 78.84 | 78.84 | 13,520,793 |
| 21 Feb 2024 | 72.20 | 80.41 | 71.19 | 78.00 | 78.00 | 19,397,607 |
| 20 Feb 2024 | 74.25 | 74.25 | 70.88 | 73.10 | 73.10 | 10,219,651 |
| 19 Feb 2024 | 72.00 | 75.58 | 71.10 | 75.00 | 75.00 | 10,803,515 |
| 08 Feb 2024 | 73.00 | 75.04 | 69.11 | 73.67 | 73.67 | 15,003,562 |
| 07 Feb 2024 | 70.18 | 74.50 | 70.18 | 73.25 | 73.25 | 15,479,719 |
| 06 Feb 2024 | 63.50 | 69.72 | 62.25 | 68.80 | 68.80 | 14,406,070 |
| 05 Feb 2024 | 69.10 | 69.97 | 64.17 | 64.80 | 64.80 | 13,913,852 |
| 02 Feb 2024 | 71.45 | 72.45 | 67.20 | 68.89 | 68.89 | 15,294,413 |
| 01 Feb 2024 | 67.00 | 74.33 | 66.90 | 71.71 | 71.71 | 18,566,199 |
| 31 Jan 2024 | 71.15 | 71.15 | 67.30 | 67.57 | 67.57 | 10,744,132 |
| 30 Jan 2024 | 66.01 | 74.30 | 66.00 | 71.00 | 71.00 | 18,405,067 |
| 29 Jan 2024 | 76.30 | 76.30 | 68.86 | 68.86 | 68.86 | 13,501,800 |
| 26 Jan 2024 | 77.00 | 79.97 | 76.41 | 76.51 | 76.51 | 11,983,279 |
| 25 Jan 2024 | 81.02 | 81.30 | 75.18 | 78.10 | 78.10 | 22,114,302 |
| 24 Jan 2024 | 81.33 | 82.85 | 79.00 | 82.25 | 82.25 | 13,277,663 |
| 23 Jan 2024 | 83.20 | 87.00 | 79.00 | 81.43 | 81.43 | 17,836,161 |
| 22 Jan 2024 | 80.00 | 87.10 | 79.41 | 83.20 | 83.20 | 18,292,715 |
| 19 Jan 2024 | 92.00 | 92.48 | 83.59 | 83.59 | 83.59 | 21,420,020 |
| 18 Jan 2024 | 87.00 | 92.88 | 86.99 | 92.88 | 92.88 | 21,621,552 |
| 17 Jan 2024 | 86.30 | 90.30 | 85.87 | 87.77 | 87.77 | 15,791,003 |
| 16 Jan 2024 | 88.11 | 89.40 | 85.70 | 87.80 | 87.80 | 14,940,905 |
| 15 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 12 Jan 2024 | 91.51 | 93.00 | 88.90 | 89.20 | 89.20 | 19,513,234 |
| 11 Jan 2024 | 86.05 | 94.27 | 85.75 | 92.60 | 92.60 | 28,043,567 |
| 10 Jan 2024 | 78.97 | 87.78 | 78.60 | 87.78 | 87.78 | 30,915,895 |
| 09 Jan 2024 | 79.51 | 83.30 | 77.33 | 79.80 | 79.80 | 19,364,711 |
| 08 Jan 2024 | 76.00 | 81.77 | 76.00 | 80.29 | 80.29 | 21,136,559 |
| 05 Jan 2024 | 77.76 | 79.06 | 75.50 | 76.46 | 76.46 | 13,172,483 |
| 04 Jan 2024 | 78.56 | 80.32 | 77.24 | 78.00 | 78.00 | 12,544,026 |
| 03 Jan 2024 | 79.97 | 80.67 | 78.36 | 79.61 | 79.61 | 13,371,738 |
| 02 Jan 2024 | 82.00 | 82.00 | 79.00 | 79.15 | 79.15 | 20,207,686 |
| 29 Dec 2023 | 82.26 | 84.60 | 81.01 | 83.90 | 83.90 | 20,293,590 |
| 28 Dec 2023 | 79.16 | 88.94 | 78.27 | 83.99 | 83.99 | 33,028,497 |
| 27 Dec 2023 | 79.60 | 81.68 | 77.88 | 80.85 | 80.85 | 23,006,427 |
| 26 Dec 2023 | 75.09 | 81.75 | 74.10 | 81.27 | 81.27 | 26,718,119 |
| 25 Dec 2023 | 72.75 | 76.48 | 72.56 | 75.50 | 75.50 | 25,088,189 |
| 22 Dec 2023 | 67.97 | 73.70 | 67.12 | 73.31 | 73.31 | 32,005,294 |
| 21 Dec 2023 | 60.60 | 67.00 | 60.60 | 67.00 | 67.00 | 15,555,339 |
| 20 Dec 2023 | 60.67 | 62.70 | 60.28 | 60.91 | 60.91 | 12,406,690 |
| 19 Dec 2023 | 57.85 | 63.72 | 57.51 | 60.91 | 60.91 | 16,288,996 |
| 18 Dec 2023 | 58.26 | 60.77 | 57.18 | 58.22 | 58.22 | 8,686,957 |
| 15 Dec 2023 | 56.84 | 61.23 | 56.84 | 58.31 | 58.31 | 13,715,213 |
| 14 Dec 2023 | 56.50 | 57.82 | 55.67 | 55.73 | 55.73 | 5,743,625 |
| 13 Dec 2023 | 57.81 | 57.86 | 55.51 | 55.97 | 55.97 | 6,021,613 |
| 12 Dec 2023 | 59.59 | 59.99 | 57.88 | 57.96 | 57.96 | 5,485,097 |
| 11 Dec 2023 | 59.50 | 59.82 | 58.30 | 59.59 | 59.59 | 5,444,240 |
| 08 Dec 2023 | 60.99 | 61.50 | 59.93 | 59.93 | 59.93 | 4,898,544 |
| 07 Dec 2023 | 61.70 | 61.70 | 59.79 | 60.45 | 60.45 | 5,526,189 |
| 06 Dec 2023 | 59.74 | 63.81 | 59.50 | 61.70 | 61.70 | 8,560,216 |
| 05 Dec 2023 | 60.70 | 61.55 | 59.73 | 59.74 | 59.74 | 4,068,546 |
| 04 Dec 2023 | 62.00 | 62.43 | 60.39 | 60.98 | 60.98 | 4,550,655 |
| 01 Dec 2023 | 63.00 | 63.00 | 61.21 | 61.91 | 61.91 | 4,143,287 |
| 30 Nov 2023 | 63.85 | 64.14 | 62.53 | 63.05 | 63.05 | 4,025,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.