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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	27.68	27.22	27.22	27.75	27.1	8.82M
October 24, 2025	27.1	27.4	27.4	27.46	27	8.83M
October 23, 2025	26.6	27.06	27.06	27.1	26.01	7.97M
October 22, 2025	27.37	26.65	26.65	27.38	26.51	8.65M
October 21, 2025	26.8	27.43	27.43	28.18	26.58	12.41M
October 20, 2025	26.33	26.7	26.7	27.16	26.28	8.38M
October 17, 2025	27.78	26.06	26.06	27.78	26	11.29M
October 16, 2025	27.65	27.39	27.39	28.78	27.37	12.23M
October 15, 2025	27.4	27.81	27.81	27.88	26.5	11.43M
October 14, 2025	27.84	27.42	27.42	28.2	27	12.04M
October 13, 2025	26.31	27.43	27.43	27.45	26.17	12.69M
October 10, 2025	29.06	27.7	27.7	29.06	27.66	20.94M
October 09, 2025	28.46	29.23	29.23	29.58	28.23	27.79M
September 30, 2025	27.59	27.91	27.91	28.72	27.48	23.94M
September 29, 2025	26.86	27.65	27.65	28.1	26.86	23.38M
September 26, 2025	26.6	26.57	26.57	27.13	26.55	12.79M
September 25, 2025	26.7	26.74	26.74	27	26.64	12.5M
September 24, 2025	27	26.95	26.95	27	25.86	16.03M
September 23, 2025	26.48	26.31	26.31	26.99	25.72	14.99M
September 22, 2025	27	26.45	26.45	27.3	26.18	12.84M
September 19, 2025	25.83	26.7	26.7	27.58	25.83	15.29M
September 18, 2025	25.83	27.19	27.19	27.99	25.83	26.81M
September 17, 2025	27	28.03	28.03	28.03	26.68	29.43M
September 16, 2025	26.31	27.21	27.21	27.59	25.75	28.04M
September 15, 2025	25.88	26.75	26.75	27.15	25.77	27.95M
September 12, 2025	25.83	25.88	25.88	26.26	25.45	17.21M
September 11, 2025	25.49	25.68	25.68	25.85	25.02	15.85M
September 10, 2025	26.3	25.66	25.66	26.41	25.4	25M
September 09, 2025	26.11	26.84	26.84	27.17	25.81	35.22M
September 08, 2025	26.29	26.26	26.26	26.35	25.6	34.98M
September 05, 2025	24.42	26.27	26.27	26.57	24.15	40.88M

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