Dalian Demaishi Precision Technology Co., Ltd. - 301007.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.26	37.6	37.6	38.38	37.52	2.9M
February 12, 2026	38.07	38.33	38.33	39.66	37.93	4.51M
February 11, 2026	38.05	37.99	37.99	38.88	37.82	1.94M
February 10, 2026	37.73	38.17	38.17	38.5	37.66	2.84M
February 09, 2026	37.59	37.85	37.85	38.09	37.29	2.06M
February 06, 2026	37.26	37.38	37.38	38.01	37.03	1.72M
February 05, 2026	37.88	37.63	37.63	38.43	37.35	2.14M
February 04, 2026	38.5	38.09	38.09	38.58	37.65	2.73M
February 03, 2026	37.4	38.5	38.5	38.8	37.07	3.44M
February 02, 2026	37.55	37.02	37.02	38.09	37.01	3.15M
January 30, 2026	37.28	37.8	37.8	38.49	36.72	3.34M
January 29, 2026	38.19	37.46	37.46	38.3	37.02	3.25M
January 28, 2026	38.38	38.19	38.19	38.87	37.59	3.24M
January 27, 2026	38.68	38.72	38.72	38.98	37.21	4.05M
January 26, 2026	40.5	38.79	38.79	40.69	38.2	7.05M
January 23, 2026	41.34	40.59	40.59	41.72	40.42	5.25M
January 22, 2026	41.94	41.37	41.37	41.94	40.94	5.33M
January 21, 2026	39.06	41.75	41.75	43.12	39.01	10.41M
January 20, 2026	39.93	39.84	39.84	42.39	39.06	9.27M
January 19, 2026	41.39	39.55	39.55	41.39	39.22	9.9M
January 16, 2026	36.82	41.17	41.17	42.6	36.5	19.14M
January 15, 2026	37	36.4	36.4	37.4	36.1	4.07M
January 14, 2026	37.3	36.98	36.98	38.26	36.61	5.96M
January 13, 2026	38.64	37.36	37.36	38.99	37.1	6.74M
January 12, 2026	39.94	38.94	38.94	39.94	38.45	7.05M
January 09, 2026	38.79	39.27	39.27	39.7	38.38	4.98M
January 08, 2026	38.99	38.79	38.79	40.25	38.53	4.7M
January 07, 2026	38.82	39.12	39.12	39.84	38.44	4.59M
January 06, 2026	39.94	39.12	39.12	40.06	38.65	6.13M
January 05, 2026	40.55	40	40	41.02	39.5	6.25M
December 31, 2025	38.9	40.52	40.52	41.85	38.52	11.22M
December 30, 2025	37.81	38.22	38.22	38.55	37.79	4.66M
December 29, 2025	36.4	38.12	38.12	38.68	36.3	8.21M
December 26, 2025	37.65	36.51	36.51	37.68	36.41	3.23M
December 25, 2025	36.8	37.63	37.63	37.95	36.45	3.27M
December 24, 2025	36.84	36.61	36.61	37.16	36.5	2.2M
December 23, 2025	36.66	36.79	36.79	37.53	36.56	3.42M
December 22, 2025	36.34	36.9	36.9	37.69	36.34	3.65M
December 19, 2025	35.51	36.32	36.32	36.68	35.35	2.42M
December 18, 2025	35.17	35.51	35.51	36.68	35.02	1.99M
December 17, 2025	35.15	35.5	35.5	35.77	34.31	2.7M
December 16, 2025	35.98	35.15	35.15	36.25	34.5	3.38M
December 15, 2025	36.28	35.98	35.98	37.16	35.9	2.31M
December 12, 2025	36.55	36.3	36.3	36.76	35.98	1.78M
December 11, 2025	37.57	36.52	36.52	37.57	36.52	2.24M
December 10, 2025	37.35	37.23	37.23	37.53	36.76	1.84M
December 09, 2025	37.07	37.54	37.54	38.46	36.5	3.01M
December 08, 2025	37.34	37.44	37.44	37.65	37	2.9M
December 05, 2025	37.3	37.2	37.2	37.95	36.8	2.6M
December 04, 2025	34.62	37.51	37.51	38.35	34.62	2.77M
December 03, 2025	37.3	37.88	37.88	38.36	37	4.43M
December 02, 2025	38	37.44	37.44	38.18	36.7	3.93M
December 01, 2025	36.11	37.38	37.38	38.58	36.11	6.91M
November 28, 2025	34.62	35.66	35.66	35.79	34.01	3.5M
November 27, 2025	34.3	34.62	34.62	35.92	34.09	3.74M
November 26, 2025	34.02	34.29	34.29	34.56	33.51	2.68M
November 25, 2025	33.01	34.05	34.05	35	33.01	4.14M
November 24, 2025	33.5	32.97	32.97	33.5	32.45	3.48M
November 21, 2025	39	33.06	33.06	39	32.5	6.08M
November 20, 2025	35	33.66	33.66	35.6	33.55	5.77M

Dalian Demaishi Precision Technology Co., Ltd. (301007.SZ) SHZ