Ningbo Dechang Electrical Machinery Made Co., Ltd. (605555.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.57 | 21.37 | 20.52 | 20.72 | 20.72 | 6,261,037 |
| 29 Apr 2024 | 20.11 | 21.00 | 20.11 | 20.67 | 20.67 | 9,432,252 |
| 26 Apr 2024 | 20.05 | 20.33 | 19.37 | 19.95 | 19.95 | 9,422,816 |
| 25 Apr 2024 | 19.72 | 20.24 | 19.54 | 20.08 | 20.08 | 6,389,516 |
| 24 Apr 2024 | 19.38 | 19.75 | 19.26 | 19.71 | 19.71 | 4,856,844 |
| 23 Apr 2024 | 18.97 | 19.54 | 18.97 | 19.52 | 19.52 | 4,279,176 |
| 22 Apr 2024 | 18.94 | 19.24 | 18.68 | 18.96 | 18.96 | 2,287,116 |
| 19 Apr 2024 | 18.75 | 19.23 | 18.63 | 19.12 | 19.12 | 3,737,180 |
| 18 Apr 2024 | 18.14 | 19.59 | 18.01 | 19.21 | 19.21 | 7,222,600 |
| 17 Apr 2024 | 17.30 | 18.27 | 17.20 | 18.16 | 18.16 | 4,675,656 |
| 16 Apr 2024 | 17.80 | 18.19 | 16.86 | 16.88 | 16.88 | 5,680,396 |
| 15 Apr 2024 | 18.55 | 18.85 | 17.84 | 18.11 | 18.11 | 4,317,352 |
| 12 Apr 2024 | 18.40 | 18.98 | 18.40 | 18.62 | 18.62 | 3,621,016 |
| 11 Apr 2024 | 18.47 | 18.88 | 18.21 | 18.39 | 18.39 | 2,146,821 |
| 10 Apr 2024 | 18.89 | 18.90 | 18.15 | 18.35 | 18.35 | 2,450,500 |
| 09 Apr 2024 | 18.43 | 19.29 | 18.43 | 18.90 | 18.90 | 2,650,492 |
| 08 Apr 2024 | 18.78 | 19.04 | 18.52 | 18.54 | 18.54 | 2,593,560 |
| 03 Apr 2024 | 19.00 | 19.10 | 18.50 | 18.80 | 18.80 | 2,827,002 |
| 02 Apr 2024 | 19.41 | 19.52 | 18.92 | 19.02 | 19.02 | 3,676,022 |
| 01 Apr 2024 | 18.74 | 19.58 | 18.74 | 19.32 | 19.32 | 4,659,181 |
| 29 Mar 2024 | 18.55 | 18.80 | 18.29 | 18.75 | 18.75 | 1,494,756 |
| 28 Mar 2024 | 17.90 | 18.82 | 17.90 | 18.39 | 18.39 | 4,556,316 |
| 27 Mar 2024 | 18.52 | 18.52 | 17.71 | 17.81 | 17.81 | 4,279,288 |
| 26 Mar 2024 | 18.46 | 19.20 | 18.25 | 18.59 | 18.59 | 4,736,392 |
| 25 Mar 2024 | 19.08 | 19.26 | 18.54 | 18.56 | 18.56 | 5,617,032 |
| 22 Mar 2024 | 19.56 | 19.68 | 19.00 | 19.06 | 19.06 | 7,449,441 |
| 21 Mar 2024 | 20.00 | 20.03 | 19.52 | 19.63 | 19.63 | 5,405,816 |
| 20 Mar 2024 | 19.95 | 20.05 | 19.71 | 19.97 | 19.97 | 6,132,025 |
| 19 Mar 2024 | 20.10 | 20.19 | 19.83 | 19.92 | 19.92 | 5,627,652 |
| 18 Mar 2024 | 20.30 | 20.33 | 19.91 | 20.28 | 20.28 | 7,830,110 |
| 15 Mar 2024 | 19.58 | 20.38 | 19.50 | 20.15 | 20.15 | 9,369,516 |
| 14 Mar 2024 | 19.96 | 20.23 | 19.11 | 19.61 | 19.61 | 8,264,879 |
| 13 Mar 2024 | 19.80 | 20.25 | 19.76 | 19.88 | 19.88 | 6,963,080 |
| 12 Mar 2024 | 19.87 | 20.29 | 19.53 | 20.09 | 20.09 | 9,611,483 |
| 11 Mar 2024 | 19.71 | 19.71 | 19.30 | 19.68 | 19.68 | 6,559,276 |
| 08 Mar 2024 | 19.70 | 20.10 | 19.30 | 19.96 | 19.96 | 8,031,005 |
| 07 Mar 2024 | 20.85 | 21.47 | 20.05 | 20.20 | 20.20 | 15,535,135 |
| 06 Mar 2024 | 19.15 | 21.69 | 18.90 | 21.09 | 21.09 | 21,174,602 |
| 05 Mar 2024 | 19.10 | 20.86 | 19.07 | 19.72 | 19.72 | 17,523,885 |
| 04 Mar 2024 | 19.05 | 19.13 | 18.42 | 18.96 | 18.96 | 5,995,709 |
| 01 Mar 2024 | 19.40 | 19.61 | 18.90 | 19.14 | 19.14 | 6,110,602 |
| 29 Feb 2024 | 18.00 | 19.63 | 18.00 | 19.42 | 19.42 | 8,282,407 |
| 28 Feb 2024 | 20.58 | 21.00 | 18.59 | 18.59 | 18.59 | 13,830,952 |
| 27 Feb 2024 | 18.76 | 20.66 | 18.56 | 20.66 | 20.66 | 5,894,625 |
| 26 Feb 2024 | 19.08 | 19.41 | 18.53 | 18.78 | 18.78 | 5,211,232 |
| 23 Feb 2024 | 17.71 | 18.71 | 17.35 | 18.50 | 18.50 | 6,544,211 |
| 22 Feb 2024 | 17.35 | 17.91 | 17.30 | 17.72 | 17.72 | 3,297,468 |
| 21 Feb 2024 | 17.02 | 18.25 | 16.92 | 17.52 | 17.52 | 4,869,237 |
| 20 Feb 2024 | 16.98 | 17.36 | 16.58 | 17.21 | 17.21 | 4,064,204 |
| 19 Feb 2024 | 17.22 | 17.62 | 16.30 | 17.19 | 17.19 | 7,913,451 |
| 08 Feb 2024 | 15.53 | 16.96 | 15.24 | 16.96 | 16.96 | 7,223,595 |
| 07 Feb 2024 | 15.29 | 16.48 | 14.97 | 15.42 | 15.42 | 7,612,354 |
| 06 Feb 2024 | 14.03 | 15.47 | 13.31 | 15.22 | 15.22 | 8,259,367 |
| 05 Feb 2024 | 15.10 | 15.10 | 13.67 | 14.06 | 14.06 | 5,837,524 |
| 02 Feb 2024 | 16.13 | 16.30 | 14.66 | 15.19 | 15.19 | 4,546,176 |
| 01 Feb 2024 | 16.25 | 16.53 | 15.60 | 16.07 | 16.07 | 5,510,680 |
| 31 Jan 2024 | 16.81 | 17.00 | 16.26 | 16.32 | 16.32 | 4,446,919 |
| 30 Jan 2024 | 17.59 | 17.66 | 16.78 | 16.80 | 16.80 | 5,960,912 |
| 29 Jan 2024 | 17.92 | 18.20 | 17.38 | 17.70 | 17.70 | 8,787,736 |
| 26 Jan 2024 | 19.30 | 19.43 | 17.71 | 17.86 | 17.86 | 8,422,884 |
| 25 Jan 2024 | 19.00 | 19.63 | 18.75 | 19.45 | 19.45 | 3,848,822 |
| 24 Jan 2024 | 19.02 | 19.25 | 18.35 | 18.95 | 18.95 | 3,280,732 |
| 23 Jan 2024 | 18.73 | 19.16 | 18.52 | 18.80 | 18.80 | 4,494,776 |
| 22 Jan 2024 | 20.03 | 20.07 | 18.64 | 18.80 | 18.80 | 3,699,584 |
| 19 Jan 2024 | 20.62 | 20.75 | 20.05 | 20.08 | 20.08 | 2,058,705 |
| 18 Jan 2024 | 20.12 | 20.49 | 19.85 | 20.44 | 20.44 | 4,188,476 |
| 17 Jan 2024 | 21.29 | 21.29 | 20.18 | 20.33 | 20.33 | 3,789,908 |
| 16 Jan 2024 | 21.56 | 21.69 | 20.89 | 21.20 | 21.20 | 3,636,876 |
| 15 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 12 Jan 2024 | 21.61 | 21.78 | 21.14 | 21.23 | 21.23 | 2,881,140 |
| 11 Jan 2024 | 20.85 | 21.73 | 20.60 | 21.53 | 21.53 | 3,954,336 |
| 10 Jan 2024 | 20.90 | 21.09 | 20.61 | 20.87 | 20.87 | 2,262,444 |
| 09 Jan 2024 | 20.94 | 21.42 | 20.75 | 20.95 | 20.95 | 2,837,096 |
| 08 Jan 2024 | 21.25 | 21.30 | 20.81 | 20.93 | 20.93 | 2,618,932 |
| 05 Jan 2024 | 21.48 | 21.81 | 21.00 | 21.15 | 21.15 | 2,369,705 |
| 04 Jan 2024 | 21.50 | 21.87 | 21.38 | 21.51 | 21.51 | 2,596,353 |
| 03 Jan 2024 | 22.03 | 22.03 | 20.83 | 21.58 | 21.58 | 6,384,412 |
| 02 Jan 2024 | 22.85 | 22.85 | 21.92 | 21.98 | 21.98 | 4,387,613 |
| 29 Dec 2023 | 22.08 | 22.95 | 21.97 | 22.85 | 22.85 | 5,054,348 |
| 28 Dec 2023 | 21.84 | 22.73 | 21.75 | 22.12 | 22.12 | 5,170,361 |
| 27 Dec 2023 | 21.54 | 22.08 | 21.51 | 21.97 | 21.97 | 3,067,212 |
| 26 Dec 2023 | 22.48 | 22.51 | 21.40 | 21.57 | 21.57 | 4,401,571 |
| 25 Dec 2023 | 21.70 | 23.00 | 21.60 | 22.56 | 22.56 | 7,110,302 |
| 22 Dec 2023 | 22.81 | 23.12 | 21.40 | 21.69 | 21.69 | 8,913,158 |
| 21 Dec 2023 | 22.29 | 22.88 | 21.65 | 22.81 | 22.81 | 5,352,585 |
| 20 Dec 2023 | 22.73 | 22.99 | 22.22 | 22.29 | 22.29 | 3,062,514 |
| 19 Dec 2023 | 22.35 | 22.75 | 22.10 | 22.51 | 22.51 | 2,977,867 |
| 18 Dec 2023 | 22.17 | 22.93 | 22.01 | 22.31 | 22.31 | 4,561,964 |
| 15 Dec 2023 | 22.88 | 23.09 | 22.10 | 22.24 | 22.24 | 6,390,309 |
| 14 Dec 2023 | 23.65 | 23.79 | 22.82 | 22.93 | 22.93 | 5,464,556 |
| 13 Dec 2023 | 23.21 | 24.38 | 22.83 | 23.60 | 23.60 | 7,591,843 |
| 12 Dec 2023 | 23.63 | 23.98 | 23.13 | 23.22 | 23.22 | 4,630,380 |
| 11 Dec 2023 | 22.29 | 24.13 | 22.13 | 23.48 | 23.48 | 9,661,764 |
| 08 Dec 2023 | 22.25 | 22.80 | 22.15 | 22.38 | 22.38 | 4,707,688 |
| 07 Dec 2023 | 22.49 | 22.60 | 21.90 | 22.31 | 22.31 | 4,758,361 |
| 06 Dec 2023 | 22.91 | 23.13 | 22.13 | 22.47 | 22.47 | 7,454,456 |
| 05 Dec 2023 | 23.37 | 23.74 | 22.90 | 22.90 | 22.90 | 4,368,106 |
| 04 Dec 2023 | 23.50 | 24.22 | 23.49 | 23.54 | 23.54 | 4,015,672 |
| 01 Dec 2023 | 23.43 | 24.02 | 23.04 | 23.59 | 23.59 | 5,038,015 |
| 30 Nov 2023 | 23.46 | 23.78 | 22.66 | 23.26 | 23.26 | 5,496,711 |
| *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.