Zhejiang Dehong Automotive Electronic & Electrical Co., Ltd. - 603701.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.7	20.53	20.53	21.02	20.41	3M
February 12, 2026	20.83	20.52	20.52	21.04	20.52	2.78M
February 11, 2026	21.55	20.88	20.88	21.6	20.78	2.86M
February 10, 2026	20.99	21.45	21.45	21.77	20.77	4.5M
February 09, 2026	20.2	20.9	20.9	21.1	20.14	5M
February 06, 2026	20.1	20.13	20.13	20.33	20.05	1.74M
February 05, 2026	20.34	20.25	20.25	20.54	20.11	1.43M
February 04, 2026	20.5	20.45	20.45	20.65	20.18	2.85M
February 03, 2026	20.27	20.45	20.45	20.66	20.21	2.52M
February 02, 2026	20.6	20.27	20.27	21.2	20.23	3.31M
January 30, 2026	20.4	20.55	20.55	20.76	20.22	3.22M
January 29, 2026	21.11	20.58	20.58	21.54	20.56	3.88M
January 28, 2026	21.66	21.28	21.28	21.66	21	4.64M
January 27, 2026	22.56	21.69	21.69	22.56	21.53	4.98M
January 26, 2026	22.68	22.29	22.29	22.84	22.12	4.29M
January 23, 2026	23.17	22.4	22.4	23.2	21.89	7.12M
January 22, 2026	23.2	22.93	22.93	23.6	22.82	5.02M
January 21, 2026	22	23.16	23.16	23.3	21.6	7.99M
January 20, 2026	21.72	21.8	21.8	22.05	21.48	5.45M
January 19, 2026	20.66	21.66	21.66	22.2	20.41	11.77M
January 16, 2026	20.5	20.5	20.5	20.7	20.31	2.52M
January 15, 2026	20	20.45	20.45	20.46	19.9	2.38M
January 14, 2026	20.68	20.1	20.1	20.73	19.8	5.48M
January 13, 2026	20.49	20.58	20.58	21.1	20.46	4.57M
January 12, 2026	20.38	20.57	20.57	20.65	19.98	4.77M
January 09, 2026	20.29	20.28	20.28	20.5	20.06	3.17M
January 08, 2026	20.6	20.32	20.32	20.76	20.08	2.23M
January 07, 2026	20.28	20.5	20.5	20.68	19.88	4.58M
January 06, 2026	20.1	20.11	20.11	20.28	19.9	2.41M
January 05, 2026	20.3	20.1	20.1	20.4	19.98	2.88M
December 31, 2025	20.2	20.16	20.16	20.32	19.87	2.31M
December 30, 2025	20.31	20.25	20.25	20.6	20.16	3.03M
December 29, 2025	20.42	20.45	20.45	20.68	20.13	2.81M
December 26, 2025	20.58	20.42	20.42	20.76	20.39	3.32M
December 25, 2025	20.39	20.58	20.58	20.79	20.25	3.64M
December 24, 2025	20.18	20.36	20.36	20.48	20	3.53M
December 23, 2025	20.41	20.2	20.2	20.41	19.91	2.45M
December 22, 2025	20.1	20.28	20.28	20.47	19.91	3.89M
December 19, 2025	19.53	20.01	20.01	20.5	19.41	6.35M
December 18, 2025	18.58	19.61	19.61	19.76	18.48	5.47M
December 17, 2025	18.63	18.56	18.56	18.64	18.22	1.92M
December 16, 2025	18.73	18.6	18.6	18.95	18.51	1.62M
December 15, 2025	18.49	18.73	18.73	18.97	18.49	2.33M
December 12, 2025	18.42	18.68	18.68	18.8	18.33	2.07M
December 11, 2025	18.51	18.43	18.43	18.8	18.3	3.2M
December 10, 2025	18.91	18.54	18.54	18.92	18.45	3.38M
December 09, 2025	18.8	18.85	18.85	18.98	18.75	1.96M
December 08, 2025	18.55	18.8	18.8	19.45	18.55	4.66M
December 05, 2025	18.36	18.99	18.99	19.01	18.16	2.89M
December 04, 2025	18.39	18.32	18.32	18.5	18.2	1.4M
December 03, 2025	18.5	18.38	18.38	18.62	18.17	3.31M
December 02, 2025	17.86	18.5	18.5	18.67	17.75	4.77M
December 01, 2025	17.53	17.85	17.85	18.06	17.53	2.79M
November 28, 2025	17.6	17.57	17.57	17.69	17.3	2.11M
November 27, 2025	17.26	17.51	17.51	18.18	17.18	4.56M
November 26, 2025	17	17.26	17.26	17.3	16.83	2.66M
November 25, 2025	16.88	16.93	16.93	17.1	16.74	2.62M
November 24, 2025	16.51	16.75	16.75	16.98	16.46	3.16M
November 21, 2025	17.21	16.53	16.53	17.38	16.52	3.83M
November 20, 2025	17.73	17.27	17.27	18.08	17.02	2.98M

Zhejiang Dehong Automotive Electronic & Electrical Co., Ltd. (603701.SS) SHH