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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.29	19.31	19.31	19.39	18.99	2.34M
September 25, 2025	19.18	19.15	19.15	19.42	18.91	2.02M
September 24, 2025	19.15	19.29	19.29	19.44	18.83	2.32M
September 23, 2025	19.49	19.17	19.17	19.49	18.7	2.95M
September 22, 2025	19.01	19.17	19.17	19.39	19.01	1.5M
September 19, 2025	19.5	19.17	19.17	19.69	19.14	2.71M
September 18, 2025	19.93	19.7	19.7	20.33	19.42	4.92M
September 17, 2025	19.66	20	20	20	19.51	2.75M
September 16, 2025	19.13	19.59	19.59	19.7	19.13	3.41M
September 15, 2025	19.2	19.21	19.21	19.37	19.12	2.17M
September 12, 2025	19.2	19.2	19.2	19.38	19.12	2.91M
September 11, 2025	19.11	19.3	19.3	19.36	18.8	5.14M
September 10, 2025	19.37	19.2	19.2	19.55	19.19	1.42M
September 09, 2025	19.71	19.28	19.28	19.71	19.18	2.37M
September 08, 2025	19.63	19.64	19.64	19.89	19.52	3.03M
September 05, 2025	19.3	19.64	19.64	19.68	19.05	2.38M
September 04, 2025	19.31	19.23	19.23	19.5	18.88	3.44M
September 03, 2025	19.67	19.3	19.3	19.9	19.2	3.46M
September 02, 2025	19.87	19.69	19.69	20.4	19.29	5.22M
September 01, 2025	20.09	19.93	19.93	20.25	19.73	4.47M
August 29, 2025	19.87	19.99	19.99	20.3	19.82	3.5M
August 28, 2025	19.79	19.8	19.8	19.97	19.24	5.24M
August 27, 2025	20.93	19.8	19.8	21.09	19.7	7.88M
August 26, 2025	20.97	21.05	21.05	21.6	20.9	5.47M
August 25, 2025	21.31	20.95	20.95	21.46	20.77	7.54M
August 22, 2025	21.49	21.19	21.19	21.8	21.1	6.17M
August 21, 2025	21.95	21.58	21.58	21.95	21.25	5.97M
August 20, 2025	21.3	21.88	21.88	22	21.08	6.45M
August 19, 2025	22.02	21.39	21.39	22.09	21.07	8.17M
August 18, 2025	21.62	21.63	21.63	21.93	21.3	6.69M
August 15, 2025	20.74	21.55	21.55	21.86	20.74	5.5M
August 14, 2025	21.61	21.01	21.01	21.69	20.97	6.59M
August 13, 2025	20.53	21.57	21.57	21.98	20.4	8.56M
August 12, 2025	20.09	20.53	20.53	20.58	19.83	5.14M
August 11, 2025	18.91	20.04	20.04	20.24	18.91	8.02M
August 08, 2025	19.33	19.01	19.01	19.33	18.9	3.06M
August 07, 2025	19.37	19.29	19.29	19.48	19.18	2.98M
August 06, 2025	19.25	19.37	19.37	19.39	18.88	4.17M
August 05, 2025	18.33	19.3	19.3	19.65	18.2	7.66M
August 04, 2025	17.99	18.28	18.28	18.3	17.86	2.81M
August 01, 2025	17.82	18	18	18.14	17.82	1.68M
July 31, 2025	18.18	17.93	17.93	18.34	17.8	2.61M
July 30, 2025	18.08	18.17	18.17	18.28	17.92	3.19M
July 29, 2025	17.81	18.1	18.1	18.29	17.6	3.27M
July 28, 2025	17.77	17.87	17.87	17.95	17.75	1.86M
July 25, 2025	17.9	17.79	17.79	18.01	17.71	2.23M
July 24, 2025	17.81	17.84	17.84	18.13	17.69	2M
July 23, 2025	18.24	17.79	17.79	18.24	17.78	2.51M
July 22, 2025	18.04	18.19	18.19	18.25	17.9	2.82M
July 21, 2025	17.91	18.04	18.04	18.13	17.61	2.44M
July 18, 2025	18.2	18.01	18.01	18.2	17.87	2.06M
July 17, 2025	18.15	18	18	18.18	17.9	3.16M
July 16, 2025	17.86	17.96	17.96	18.11	17.73	2.86M
July 15, 2025	17.96	17.81	17.81	17.99	17.41	4.65M
July 14, 2025	17.77	17.97	17.97	18.29	17.6	5.13M
July 11, 2025	17.32	17.76	17.76	17.98	17.12	5.39M
July 10, 2025	17.49	17.3	17.3	17.53	17.24	1.99M
July 09, 2025	17.7	17.57	17.57	17.92	17.5	2.93M
July 08, 2025	17.55	17.74	17.74	17.96	17.5	3.3M
July 07, 2025	17.42	17.5	17.5	17.53	17.32	1.81M

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