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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	36.59	34.95	34.95	36.7	34	8.62M
November 18, 2025	37.11	36.62	36.62	37.29	36.21	3.44M
November 17, 2025	38.64	37.3	37.3	38.7	37.28	5.25M
November 14, 2025	39	38.95	38.95	41.38	38.8	11.45M
November 13, 2025	39.05	39	39	39.77	38.29	5.39M
November 12, 2025	37.99	38.61	38.61	39.27	37.73	4.88M
November 11, 2025	37.38	37.78	37.78	38.38	37.22	3.92M
November 10, 2025	38.1	37.25	37.25	38.38	36.9	3.94M
November 07, 2025	38.81	38.1	38.1	39	38	2.24M
November 06, 2025	38.84	39.05	39.05	39.97	38.8	2.7M
November 05, 2025	38.01	38.8	38.8	39.29	37.68	4.16M
November 04, 2025	40.56	38.93	38.93	40.6	38	5.9M
November 03, 2025	40.9	40.56	40.56	41.14	40.23	2.58M
October 31, 2025	40.48	40.56	40.56	40.98	40.1	2.66M
October 30, 2025	39.79	40.37	40.37	42.12	39.79	4.96M
October 29, 2025	42.73	41.94	41.94	43.26	41.74	3.45M
October 28, 2025	41.38	42.9	42.9	43.58	41.05	6.27M
October 27, 2025	41.4	41.34	41.34	42.31	41.2	3.49M
October 24, 2025	39.79	41.07	41.07	41.58	39.79	4.43M
October 23, 2025	39.57	39.7	39.7	39.81	38.85	2.53M
October 22, 2025	39.98	39.72	39.72	40.35	39.5	2.67M
October 21, 2025	39.8	39.98	39.98	40.36	39.55	3.76M

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