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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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