Shenzhen Desay Battery Technology Co., Ltd. - 000049.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	26.58	26.81	26.81	27.07	26.4	7.03M
January 20, 2026	27.29	26.73	26.73	27.4	26.58	10.19M
January 19, 2026	26.94	27.29	27.29	27.35	26.85	9.6M
January 16, 2026	26.96	26.98	26.98	27.08	26.71	7.81M
January 15, 2026	26.5	26.89	26.89	27.08	26.5	6.82M
January 14, 2026	26.63	26.77	26.77	27.12	26.5	12.17M
January 13, 2026	27.15	26.66	26.66	27.3	26.6	10.53M
January 12, 2026	27.19	27.14	27.14	27.26	26.63	14.53M
January 09, 2026	27.12	27.33	27.33	27.49	26.98	9.51M
January 08, 2026	27.34	27.22	27.22	27.4	27.01	7.26M
January 07, 2026	27.33	27.4	27.4	27.76	27.19	9.33M
January 06, 2026	27.08	27.33	27.33	27.44	27.06	8.6M
January 05, 2026	26.88	27	27	27.06	26.81	6.4M
December 31, 2025	27.18	26.88	26.88	27.32	26.62	7.43M
December 30, 2025	27.06	27.18	27.18	27.29	26.86	4.8M
December 29, 2025	27.72	27.21	27.21	27.8	27.05	7.88M
December 26, 2025	27.81	27.72	27.72	28.12	27.67	9.09M
December 25, 2025	27.7	27.8	27.8	27.93	27.4	7.88M
December 24, 2025	27.17	27.8	27.8	28	27.1	11.33M
December 23, 2025	27.15	27.16	27.16	27.44	26.9	7.73M
December 22, 2025	26.9	27.07	27.07	27.26	26.76	7.29M
December 19, 2025	26.81	26.77	26.77	27.05	26.66	6.22M
December 18, 2025	26.92	26.8	26.8	27.09	26.62	6.55M
December 17, 2025	26.55	27.11	27.11	27.18	26.4	8.36M
December 16, 2025	27.3	26.55	26.55	27.3	26.29	8.22M
December 15, 2025	27.7	27.27	27.27	27.7	27.22	7.81M
December 12, 2025	27.95	27.73	27.73	28.15	27.52	8.39M
December 11, 2025	28.21	27.81	27.81	28.32	27.72	10.12M
December 10, 2025	28.45	28.14	28.14	28.72	27.9	9.6M
December 09, 2025	29.1	28.59	28.59	29.11	28.5	11.22M
December 08, 2025	28.83	29.35	29.35	29.66	28.2	21.86M
December 05, 2025	28.22	28.82	28.82	29.09	27.91	13.25M
December 04, 2025	28.5	28.37	28.37	28.84	28.3	12.76M
December 03, 2025	29.74	28.46	28.46	29.74	28.34	21.19M
December 02, 2025	30.1	29.6	29.6	30.62	28.83	46.22M
December 01, 2025	27.11	29.58	29.58	29.58	27.01	41.84M
November 28, 2025	26.5	26.89	26.89	27.19	26.29	7.12M
November 27, 2025	25.91	26.55	26.55	26.95	25.81	9.6M
November 26, 2025	26.24	25.89	25.89	26.35	25.82	5.87M
November 25, 2025	25.78	26.25	26.25	26.59	25.66	7.58M
November 24, 2025	25.51	25.76	25.76	26.04	25.2	6.81M
November 21, 2025	26.82	25.28	25.28	26.82	24.99	15.53M
November 20, 2025	27.21	27.16	27.16	28.2	26.98	10.19M
November 19, 2025	27.18	27.2	27.2	27.69	26.8	9.63M
November 18, 2025	28.31	27.27	27.27	28.54	27.12	15.11M
November 17, 2025	29.3	28.62	28.62	29.3	28.09	11.42M
November 14, 2025	28.13	28.55	28.55	29.3	28.13	17.55M
November 13, 2025	28.03	29.45	29.45	29.65	27.98	25.94M
November 12, 2025	28.13	28.03	28.03	28.58	27.5	8.89M
November 11, 2025	28.35	28.2	28.2	28.65	28.12	9.47M
November 10, 2025	28.69	28.14	28.14	28.87	27.8	11.83M
November 07, 2025	28.13	28.53	28.53	28.9	27.93	13.39M
November 06, 2025	28.11	28.25	28.25	28.3	27.84	8.69M
November 05, 2025	26.9	28.22	28.22	28.35	26.73	14.34M
November 04, 2025	28.37	27.33	27.33	28.37	27.07	7.93M
November 03, 2025	28.09	27.83	27.83	28.18	27.16	10.34M
October 31, 2025	28.37	28.1	28.1	29.08	28.09	14.58M
October 30, 2025	28.26	28.39	28.39	28.85	27.94	15.36M
October 29, 2025	27.43	28.37	28.37	28.5	27.4	17.23M
October 28, 2025	27.08	27.36	27.36	27.49	26.83	8.71M

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