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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	41.31	39.7	39.7	41.31	39	5.56M
October 17, 2025	42.11	40.11	40.11	42.8	40.01	6.39M
October 16, 2025	43.8	42.38	42.38	44.3	42.26	3.67M
October 15, 2025	43.26	43.85	43.85	44	42.12	4.04M
October 14, 2025	44.48	43.2	43.2	46.77	43.05	6.53M
October 13, 2025	43	44.12	44.12	44.6	42.1	5.63M
October 10, 2025	47.6	45.55	45.55	48.9	45.09	6.92M
October 09, 2025	47.2	47.93	47.93	48.46	46.68	5.31M
September 30, 2025	47	47.61	47.61	48.49	46.22	5.32M
September 29, 2025	46.31	47.17	47.17	47.51	46.01	4.33M
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

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