Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ) SHZ

25.28

-1.88(-6.92%)

Updated at November 21 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 21, 202526.8225.2825.2826.8224.9915.53M
November 20, 202527.2127.1627.1628.226.9810.19M
November 19, 202527.1827.227.227.6926.89.63M
November 18, 202528.3127.2727.2728.5427.1215.11M
November 17, 202529.328.6228.6229.328.0911.42M
November 14, 202528.1328.5528.5529.328.1317.55M
November 13, 202528.0329.4529.4529.6527.9825.94M
November 12, 202528.1328.0328.0328.5827.58.89M
November 11, 202528.3528.228.228.6528.129.47M
November 10, 202528.6928.1428.1428.8727.811.83M
November 07, 202528.1328.5328.5328.927.9313.39M
November 06, 202528.1128.2528.2528.327.848.69M
November 05, 202526.928.2228.2228.3526.7314.34M
November 04, 202528.3727.3327.3328.3727.077.93M
November 03, 202528.0927.8327.8328.1827.1610.34M
October 31, 202528.3728.128.129.0828.0914.58M
October 30, 202528.2628.3928.3928.8527.9415.36M
October 29, 202527.4328.3728.3728.527.417.23M
October 28, 202527.0827.3627.3627.4926.838.71M
October 27, 202527.6827.2227.2227.7527.18.82M
October 24, 202527.127.427.427.46278.83M
October 23, 202526.627.0627.0627.126.017.97M
October 22, 202527.3726.6526.6527.3826.518.65M
October 21, 202526.827.4327.4328.1826.5812.41M
October 20, 202526.3326.726.727.1626.288.38M
October 17, 202527.7826.0626.0627.782611.29M
October 16, 202527.6527.3927.3928.7827.3712.23M
October 15, 202527.427.8127.8127.8826.511.43M
October 14, 202527.8427.4227.4228.22712.04M
October 13, 202526.3127.4327.4327.4526.1712.69M
October 10, 202529.0627.727.729.0627.6620.94M
October 09, 202528.4629.2329.2329.5828.2327.79M
September 30, 202527.5927.9127.9128.7227.4823.94M
September 29, 202526.8627.6527.6528.126.8623.38M
September 26, 202526.626.5726.5727.1326.5512.79M
September 25, 202526.726.7426.742726.6412.5M
September 24, 20252726.9526.952725.8616.03M
September 23, 202526.4826.3126.3126.9925.7214.99M
September 22, 20252726.4526.4527.326.1812.84M
September 19, 202525.8326.726.727.5825.8315.29M
September 18, 202525.8327.1927.1927.9925.8326.81M
September 17, 20252728.0328.0328.0326.6829.43M
September 16, 202526.3127.2127.2127.5925.7528.04M
September 15, 202525.8826.7526.7527.1525.7727.95M
September 12, 202525.8325.8825.8826.2625.4517.21M
September 11, 202525.4925.6825.6825.8525.0215.85M
September 10, 202526.325.6625.6626.4125.425M
September 09, 202526.1126.8426.8427.1725.8135.22M
September 08, 202526.2926.2626.2626.3525.634.98M
September 05, 202524.4226.2726.2726.5724.1540.88M
September 04, 202524.124.3924.3924.9523.9424.64M
September 03, 202524.2223.9923.9924.7823.8512.79M
September 02, 202524.3824.1724.1724.6623.9111.66M
September 01, 202524.8124.4324.4324.8824.1814.93M
August 29, 202524.1224.6524.6524.9523.8417.16M
August 28, 202524.0524.1324.1324.2923.412.17M
August 27, 202524.3724.1324.1324.9724.0616.77M
August 26, 202523.9824.3424.3424.5623.714.26M
August 25, 202524.3224.224.224.4323.9310.83M
August 22, 202524.1324.2624.2624.3324.056.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved