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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.37	17.71	17.71	18.37	17.65	2.08M
November 18, 2025	18.58	18.23	18.23	18.58	18.18	1.26M
November 17, 2025	18.88	18.55	18.55	19	18.51	1.66M
November 14, 2025	19.05	18.9	18.9	19.38	18.86	2.34M
November 13, 2025	18.59	19.05	19.05	19.17	18.46	3.07M
November 12, 2025	18.8	18.59	18.59	18.88	18.54	1.2M
November 11, 2025	18.82	18.76	18.76	18.93	18.62	1.67M
November 10, 2025	18.63	18.8	18.8	18.8	18.38	2.03M
November 07, 2025	18.97	18.65	18.65	18.97	18.51	2.46M
November 06, 2025	18.91	18.92	18.92	19.05	18.79	1.8M
November 05, 2025	18.96	18.92	18.92	19.05	18.71	1.52M
November 04, 2025	19.17	18.91	18.91	19.24	18.78	1.6M
November 03, 2025	19.02	19.17	19.17	19.42	19.02	1.52M
October 31, 2025	19.13	19.12	19.12	19.2	18.89	1.28M
October 30, 2025	19.48	18.96	18.96	19.48	18.87	2.52M
October 29, 2025	20.28	19.45	19.45	20.28	19.18	5.36M
October 28, 2025	20	20.18	20.18	20.35	20	1.46M
October 27, 2025	20.42	20.18	20.18	20.49	20.02	2.43M
October 24, 2025	20.1	20.32	20.32	20.39	19.91	1.89M
October 23, 2025	19.7	20	20	20.03	19.48	2.22M
October 22, 2025	20.04	19.77	19.77	20.12	19.55	1.48M
October 21, 2025	19.6	19.95	19.95	20.15	19.41	2.16M
October 20, 2025	20.1	19.52	19.52	20.1	19.35	1.53M
October 17, 2025	20.7	19.7	19.7	20.7	19.65	2.51M
October 16, 2025	20.7	20.58	20.58	21	20.39	2.23M
October 15, 2025	20.39	20.66	20.66	20.93	20.18	3.86M
October 14, 2025	19.96	20.29	20.29	20.38	19.8	4.57M
October 13, 2025	18.9	19.91	19.91	19.99	18.7	3.66M
October 10, 2025	19.8	19.77	19.77	20.16	19.52	2.4M
October 09, 2025	20	19.89	19.89	20.23	19.75	3.51M
September 30, 2025	20.01	20	20	20.2	19.68	3.28M
September 29, 2025	19.3	20.02	20.02	20.15	18.96	4.14M
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

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