Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ) SHZ
27.09
+0.29(+1.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
27.09
+0.29(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.66 | 27.09 | 27.09 | 27.8 | 26.61 | 15.36M |
| March 12, 2026 | 26.63 | 26.8 | 26.8 | 26.82 | 26.38 | 8.47M |
| March 11, 2026 | 25.78 | 26.59 | 26.59 | 27.05 | 25.7 | 12.97M |
| March 10, 2026 | 25.32 | 25.8 | 25.8 | 25.87 | 25.32 | 2.69M |
| March 09, 2026 | 25.05 | 25.54 | 25.54 | 25.64 | 24.61 | 6.91M |
| March 06, 2026 | 25.32 | 25.4 | 25.4 | 25.56 | 25.2 | 3.22M |
| March 05, 2026 | 25.56 | 25.28 | 25.28 | 25.68 | 25.19 | 4.17M |
| March 04, 2026 | 26.55 | 25.16 | 25.16 | 26.55 | 25 | 3.52M |
| March 03, 2026 | 25.86 | 25.47 | 25.47 | 26.26 | 25.41 | 7.15M |
| March 02, 2026 | 26.25 | 25.76 | 25.76 | 26.34 | 25.52 | 7.02M |
| February 27, 2026 | 26.55 | 26.53 | 26.53 | 26.72 | 26.39 | 4.66M |
| February 26, 2026 | 26.97 | 26.66 | 26.66 | 26.97 | 26.6 | 5.04M |
| February 25, 2026 | 26.66 | 26.8 | 26.8 | 26.96 | 26.66 | 5.19M |
| February 24, 2026 | 26.63 | 26.66 | 26.66 | 26.79 | 26.43 | 3.86M |
| February 13, 2026 | 26.61 | 26.42 | 0 | 26.87 | 26.42 | 5.41M |
| February 12, 2026 | 26.38 | 26.7 | 0 | 27.3 | 26.31 | 8.58M |
| February 11, 2026 | 26.16 | 26.31 | 0 | 26.4 | 26.08 | 2.67M |
| February 10, 2026 | 26.28 | 26.16 | 0 | 26.42 | 26.15 | 3.78M |
| February 09, 2026 | 26.15 | 26.3 | 0 | 26.34 | 26.12 | 4.35M |
| February 06, 2026 | 25.58 | 26.01 | 0 | 26.25 | 25.41 | 5.2M |
| February 05, 2026 | 25.99 | 25.79 | 0 | 25.99 | 25.63 | 3.41M |
| February 04, 2026 | 25.72 | 26.07 | 0 | 26.07 | 25.58 | 4.22M |
| February 03, 2026 | 25.55 | 25.78 | 0 | 25.8 | 25.41 | 3.26M |
| February 02, 2026 | 25.98 | 25.42 | 0 | 26.02 | 25.4 | 5.45M |
| January 30, 2026 | 25.8 | 26.05 | 0 | 26.09 | 25.34 | 6.14M |
| January 29, 2026 | 25.9 | 25.81 | 0 | 26.09 | 25.58 | 5.28M |
| January 28, 2026 | 26.19 | 25.96 | 0 | 26.25 | 25.93 | 4.7M |
| January 27, 2026 | 26.49 | 26.26 | 0 | 26.6 | 25.54 | 10.05M |
| January 26, 2026 | 27.3 | 26.69 | 0 | 27.36 | 26.5 | 10.31M |
| January 23, 2026 | 26.7 | 27.23 | 0 | 27.36 | 26.67 | 12.29M |
| January 22, 2026 | 26.79 | 26.73 | 0 | 27.05 | 26.56 | 6M |
| January 21, 2026 | 26.58 | 26.81 | 0 | 27.07 | 26.4 | 7.03M |
| January 20, 2026 | 27.29 | 26.73 | 0 | 27.4 | 26.58 | 10.19M |
| January 19, 2026 | 26.94 | 27.29 | 0 | 27.35 | 26.85 | 9.6M |
| January 16, 2026 | 26.96 | 26.98 | 0 | 27.08 | 26.71 | 7.81M |
| January 15, 2026 | 26.5 | 26.89 | 0 | 27.08 | 26.5 | 6.82M |
| January 14, 2026 | 26.63 | 26.77 | 0 | 27.12 | 26.5 | 12.17M |
| January 13, 2026 | 27.15 | 26.66 | 0 | 27.3 | 26.6 | 10.53M |
| January 12, 2026 | 27.19 | 27.14 | 0 | 27.26 | 26.63 | 14.53M |
| January 09, 2026 | 27.12 | 27.33 | 0 | 27.49 | 26.98 | 9.51M |
| January 08, 2026 | 27.34 | 27.22 | 0 | 27.4 | 27.01 | 7.26M |
| January 07, 2026 | 27.33 | 27.4 | 0 | 27.76 | 27.19 | 9.33M |
| January 06, 2026 | 27.08 | 27.33 | 0 | 27.44 | 27.06 | 8.6M |
| January 05, 2026 | 26.88 | 27.02 | 0 | 27.06 | 26.81 | 6.85M |
| December 31, 2025 | 27.18 | 26.88 | 0 | 27.32 | 26.62 | 7.43M |
| December 30, 2025 | 27.06 | 27.18 | 0 | 27.29 | 26.86 | 4.8M |
| December 29, 2025 | 27.72 | 27.21 | 0 | 27.8 | 27.05 | 7.88M |
| December 26, 2025 | 27.81 | 27.72 | 0 | 28.12 | 27.67 | 9.09M |
| December 25, 2025 | 27.7 | 27.8 | 0 | 27.93 | 27.4 | 7.88M |
| December 24, 2025 | 27.17 | 27.8 | 0 | 28 | 27.1 | 11.33M |
| December 23, 2025 | 27.15 | 27.16 | 0 | 27.44 | 26.9 | 7.73M |
| December 22, 2025 | 26.9 | 27.07 | 0 | 27.26 | 26.76 | 7.29M |
| December 19, 2025 | 26.81 | 26.77 | 0 | 27.05 | 26.66 | 6.22M |
| December 18, 2025 | 26.92 | 26.8 | 0 | 27.09 | 26.62 | 6.55M |
| December 17, 2025 | 26.55 | 27.11 | 0 | 27.18 | 26.4 | 8.36M |
| December 16, 2025 | 27.3 | 26.55 | 0 | 27.3 | 26.29 | 8.22M |
| December 15, 2025 | 27.7 | 27.27 | 0 | 27.7 | 27.22 | 7.81M |
| December 12, 2025 | 27.95 | 27.73 | 0 | 28.15 | 27.52 | 8.39M |
| December 11, 2025 | 28.21 | 27.81 | 0 | 28.32 | 27.72 | 10.12M |
| December 10, 2025 | 28.45 | 28.14 | 0 | 28.72 | 27.9 | 9.6M |