Ningbo Deye Technology Group Co., Ltd. - 605117.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	68.01	75.55	75.55	75.55	68	44.87M
September 04, 2025	68.19	68.68	68.68	73	67.55	41.2M
September 03, 2025	63	66.85	66.85	69	62.28	34.49M
September 02, 2025	63.75	63.18	63.18	64.88	61.1	23.23M
September 01, 2025	64.72	63.74	63.74	65.44	63.05	20.5M
August 29, 2025	61.7	64.65	64.65	65.3	61.22	27.85M
August 28, 2025	60.57	62.19	62.19	62.89	60.57	22.39M
August 27, 2025	59.9	60.55	60.55	63.25	59.6	24.99M
August 26, 2025	60	59.98	59.98	60.74	59.28	26.11M
August 25, 2025	59	61.93	61.93	62.04	58.18	30.98M
August 22, 2025	56.57	58.51	58.51	59.03	56.36	25.08M
August 21, 2025	57.15	56.57	56.57	57.24	56.2	15.73M
August 20, 2025	56.75	57.36	57.36	57.47	56	17.64M
August 19, 2025	57.08	56.8	56.8	58.52	56.6	23.21M
August 18, 2025	57.49	57.12	57.12	59	56.88	26.02M
August 15, 2025	56.8	57.51	57.51	58.28	56.1	31.33M
August 14, 2025	55.8	56.05	56.05	56.88	55.22	32.89M
August 13, 2025	52.11	55.61	55.61	55.89	52	43.97M
August 12, 2025	52.48	52.07	52.07	52.49	51.96	11.87M
August 11, 2025	52.97	52.5	52.5	52.97	52.02	14.87M
August 08, 2025	51.49	52.5	52.5	53.31	51.36	20.27M
August 07, 2025	52.31	51.6	51.6	52.33	51.38	10.11M
August 06, 2025	52.25	52.33	52.33	52.36	51.94	6.71M
August 05, 2025	51.55	52.25	52.25	52.39	51.5	9M
August 04, 2025	51.92	51.55	51.55	51.93	51.13	7.09M
August 01, 2025	51.11	51.95	51.95	52.62	51.01	14.04M
July 31, 2025	52.21	51.1	51.1	52.65	51.03	13.9M
July 30, 2025	52.96	52.39	52.39	53.12	52.18	10.29M
July 29, 2025	53.12	52.95	52.95	53.41	52.29	11.74M
July 28, 2025	53.77	53.11	53.11	53.77	52.92	10.83M
July 25, 2025	54.28	53.71	53.71	54.28	53.6	8.4M
July 24, 2025	53.19	54.29	54.29	54.29	53.01	14.78M
July 23, 2025	54.2	53.15	53.15	54.25	53.11	14.91M
July 22, 2025	53.62	54.06	54.06	54.45	53.46	11.91M
July 21, 2025	53.55	53.63	53.63	53.75	53.08	10.66M
July 18, 2025	53.85	53.62	53.62	53.88	53.3	8.48M
July 17, 2025	54.49	53.71	53.71	55.08	53.4	15.96M
July 16, 2025	54.13	54.49	54.49	55.17	53.9	7.87M
July 15, 2025	54.3	54.13	54.13	54.89	53.87	9.11M
July 14, 2025	54.9	54.57	54.57	55.02	54.21	8.85M
July 11, 2025	55.11	55.07	55.07	55.6	54.34	11.95M
July 10, 2025	54.59	55.07	55.07	56.02	54.5	17.35M
July 09, 2025	54.07	54.59	54.59	56.1	54.04	17.36M
July 08, 2025	51.69	54.94	54.94	55.55	51.36	26.15M
July 07, 2025	52.38	51.74	51.74	52.39	51.45	10.04M
July 04, 2025	53.5	52.55	52.55	53.68	52.39	10.56M
July 03, 2025	52.72	53.35	53.35	53.82	52.38	11.99M
July 02, 2025	52.66	52.56	52.56	52.7	52.06	8.84M
July 01, 2025	52.52	52.49	52.49	52.77	51.91	6.27M
June 30, 2025	52.35	52.66	52.66	52.93	52.14	10.41M
June 27, 2025	51.33	52.03	52.03	52.57	51.3	10.13M
June 26, 2025	52.76	51.36	51.36	52.76	51.27	11.94M
June 25, 2025	52.74	52.87	52.87	53.05	51.95	11.05M
June 24, 2025	52.58	52.63	52.63	52.8	52	8.9M
June 23, 2025	50.7	52.47	52.47	52.76	50.33	14.41M
June 20, 2025	50.22	50.81	50.81	51.18	50.2	11.36M
June 19, 2025	52.05	50.06	50.06	52.5	49.88	18.91M
June 18, 2025	52.49	52.05	52.05	53.36	52	11.53M
June 17, 2025	54.08	52.54	52.54	54.1	51.61	17.16M
June 16, 2025	56.39	54	54	57.2	53.11	23.48M

Ningbo Deye Technology Group Co., Ltd. (605117.SS) SHH