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

45.63

+0.82(+1.83%)

Updated at September 08 11:57AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202543.1544.8144.8144.8542.666.01M
September 04, 202544.9443.2243.2246.0941.8611.11M
September 03, 202547.0145.245.247.544.87.39M
September 02, 202549.5246.7246.7249.8845.4112.14M
September 01, 202548.3549.5549.5549.8548.357.16M
August 29, 202549.4748.3548.3550.547.68.79M
August 28, 202547.849.4849.4849.547.339.08M
August 27, 202546.4548.2248.225046.113.11M
August 26, 202546.7446.4846.4848.3346.218.3M
August 25, 202546.33474748.4444.5514.21M
August 22, 202546.5746.3546.3547.2645.786.51M
August 21, 202547.1546.5546.5548.0245.629.95M
August 20, 202545.9947.7947.7950.144.7814.22M
August 19, 202543.5246.0946.0946.3342.4315.53M
August 18, 20254243.543.545.6641.514.75M
August 15, 202541.741.9441.9442.4419.54M
August 14, 202540.02424242.3939.8813.32M
August 13, 202539.540.4940.4942.2838.5212.88M
August 12, 202539.3239.4139.4139.6838.56.63M
August 11, 202538.6839.3239.3240.238.59.52M
August 08, 202539.4838.6238.6239.538.326.63M
August 07, 202538.9539.2339.2339.6538.58.67M
August 06, 202538.9639.0439.0440.8838.814.52M
August 05, 202539.0439.4139.4139.7738.718.46M
August 04, 202537.7239.3239.3239.3837.511.36M
August 01, 202538.3937.7637.7640.1937.6216.58M
July 31, 202537.7838.5238.5239.6837.7812.99M
July 30, 202539.0238.5438.5439.838.2518.7M
July 29, 20253538.238.238.8834.5126.35M
July 28, 202535.934.634.639.3834.3924.57M
July 25, 202532.6434.8234.8234.9532.0415.63M
July 24, 202532.7332.7832.7833.6632.68.39M
July 23, 202532.3432.432.433.0831.928.83M
July 22, 202533.4932.6232.6233.9432.4712.1M
July 21, 202530.233.533.533.963019.72M
July 18, 202530.9829.9929.9931.1829.857.49M
July 17, 202530.1631.1631.1631.3129.919.03M
July 16, 202530.2830.2530.2531.2306.46M
July 15, 202529.4930.330.330.3729.496.02M
July 14, 202529.4429.7329.7330.729.446.76M
July 11, 202529.9329.3729.3730.3129.089.77M
July 10, 202530.1730.1930.1930.4829.577.81M
July 09, 202531.9530.1830.1832.4930.1714.14M
July 08, 202530.5330.6430.6430.9630.157.06M
July 07, 202531.130.3830.3831.2630.259.42M
July 04, 202529.5631.2631.2631.8729.5617.22M
July 03, 202529.2129.929.930.6629.2110.96M
July 02, 202530.0329.3329.3330.492910.95M
July 01, 202530.7430.4730.4731.430.317.3M
June 30, 202526.830.9930.9931.526.4625.97M
June 27, 202526.626.8226.8227.2226.1113.68M
June 26, 202526.2426.126.126.6225.948.68M
June 25, 202526.3126.3726.3726.7726.169.82M
June 24, 202525.6626.6526.6526.6925.515.76M
June 23, 202524.7225.425.425.5524.619.58M
June 20, 202525.0125.1925.1925.7524.648.5M
June 19, 202525.0624.7524.7526.2824.6713.13M
June 18, 202525.8825.1425.1425.9257.67M
June 17, 202526.1725.8625.8626.3925.728.19M
June 16, 202524.8825.9925.9926.2524.611.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved