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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.03	46.38	46.38	48	46	6.57M
September 25, 2025	48.51	47.51	47.51	50.09	47.11	7.73M
September 24, 2025	44.76	48.6	48.6	49.3	44.13	12.91M
September 23, 2025	45.76	44.88	44.88	46.5	43.77	5.45M
September 22, 2025	44.4	46.11	46.11	46.36	44.36	6.4M
September 19, 2025	44.9	44.41	44.41	44.9	43.4	6.33M
September 18, 2025	46	44.03	44.03	46.67	43.57	8.51M
September 17, 2025	45.65	46.22	46.22	47	45.59	4.97M
September 16, 2025	44.9	45.96	45.96	46.2	44.78	6.32M
September 15, 2025	44.91	44.94	44.94	45.83	44.5	6.53M
September 12, 2025	44.9	44.71	44.71	45.45	44.18	5.14M
September 11, 2025	42.84	44.6	44.6	44.85	42.44	6.38M
September 10, 2025	43.2	43.39	43.39	44.9	43.17	5.93M
September 09, 2025	45.31	42.97	42.97	45.5	42.6	8.22M
September 08, 2025	44.23	45.16	45.16	46.25	44.23	6.39M
September 05, 2025	43.15	44.81	44.81	44.85	42.66	6.01M
September 04, 2025	44.94	43.22	43.22	46.09	41.86	11.11M
September 03, 2025	47.01	45.2	45.2	47.5	44.8	7.39M
September 02, 2025	49.52	46.72	46.72	49.88	45.41	12.14M
September 01, 2025	48.35	49.55	49.55	49.85	48.35	7.16M
August 29, 2025	49.47	48.35	48.35	50.5	47.6	8.79M
August 28, 2025	47.8	49.48	49.48	49.5	47.33	9.08M
August 27, 2025	46.45	48.22	48.22	50	46.1	13.11M
August 26, 2025	46.74	46.48	46.48	48.33	46.21	8.3M
August 25, 2025	46.33	47	47	48.44	44.55	14.21M
August 22, 2025	46.57	46.35	46.35	47.26	45.78	6.51M
August 21, 2025	47.15	46.55	46.55	48.02	45.62	9.95M
August 20, 2025	45.99	47.79	47.79	50.1	44.78	14.22M
August 19, 2025	43.52	46.09	46.09	46.33	42.43	15.53M
August 18, 2025	42	43.5	43.5	45.66	41.5	14.75M
August 15, 2025	41.7	41.94	41.94	42.4	41	9.54M
August 14, 2025	40.02	42	42	42.39	39.88	13.32M
August 13, 2025	39.5	40.49	40.49	42.28	38.52	12.88M
August 12, 2025	39.32	39.41	39.41	39.68	38.5	6.63M
August 11, 2025	38.68	39.32	39.32	40.2	38.5	9.52M
August 08, 2025	39.48	38.62	38.62	39.5	38.32	6.63M
August 07, 2025	38.95	39.23	39.23	39.65	38.5	8.67M
August 06, 2025	38.96	39.04	39.04	40.88	38.8	14.52M
August 05, 2025	39.04	39.41	39.41	39.77	38.71	8.46M
August 04, 2025	37.72	39.32	39.32	39.38	37.5	11.36M
August 01, 2025	38.39	37.76	37.76	40.19	37.62	16.58M
July 31, 2025	37.78	38.52	38.52	39.68	37.78	12.99M
July 30, 2025	39.02	38.54	38.54	39.8	38.25	18.7M
July 29, 2025	35	38.2	38.2	38.88	34.51	26.35M
July 28, 2025	35.9	34.6	34.6	39.38	34.39	24.57M
July 25, 2025	32.64	34.82	34.82	34.95	32.04	15.63M
July 24, 2025	32.73	32.78	32.78	33.66	32.6	8.39M
July 23, 2025	32.34	32.4	32.4	33.08	31.92	8.83M
July 22, 2025	33.49	32.62	32.62	33.94	32.47	12.1M
July 21, 2025	30.2	33.5	33.5	33.96	30	19.72M
July 18, 2025	30.98	29.99	29.99	31.18	29.85	7.49M
July 17, 2025	30.16	31.16	31.16	31.31	29.91	9.03M
July 16, 2025	30.28	30.25	30.25	31.2	30	6.46M
July 15, 2025	29.49	30.3	30.3	30.37	29.49	6.02M
July 14, 2025	29.44	29.73	29.73	30.7	29.44	6.76M
July 11, 2025	29.93	29.37	29.37	30.31	29.08	9.77M
July 10, 2025	30.17	30.19	30.19	30.48	29.57	7.81M
July 09, 2025	31.95	30.18	30.18	32.49	30.17	14.14M
July 08, 2025	30.53	30.64	30.64	30.96	30.15	7.06M
July 07, 2025	31.1	30.38	30.38	31.26	30.25	9.42M

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