Ningbo Dechang Electrical Machinery Made Co., Ltd. - 605555.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	17.19	17.04	17.04	17.19	16.69	5.07M
October 20, 2025	17.27	17.13	17.13	17.55	16.92	4.97M
October 17, 2025	17.03	17.25	17.25	17.6	17.02	10.13M
October 16, 2025	16.33	17.22	17.22	17.44	16.33	12.87M
October 15, 2025	16.25	16.51	16.51	16.54	16.11	3.86M
October 14, 2025	16.76	16.27	16.27	16.82	16.18	6.45M
October 13, 2025	16.5	16.67	16.67	16.8	16.2	7.88M
October 10, 2025	17.11	17.19	17.19	17.3	16.99	5.45M
October 09, 2025	17.03	17.03	17.03	17.17	16.9	5.96M
September 30, 2025	17.14	17.03	17.03	17.19	16.98	4.94M
September 29, 2025	17.14	17.15	17.15	17.24	16.8	5.71M
September 26, 2025	17.36	17.11	17.11	17.4	17.09	5.21M
September 25, 2025	17.7	17.41	17.41	17.92	17.34	6.85M
September 24, 2025	17.74	17.7	17.7	17.77	17.38	8.14M
September 23, 2025	17.68	17.78	17.78	17.99	17.47	9.11M
September 22, 2025	18	17.74	17.74	18.18	17.71	7.36M
September 19, 2025	18.12	18.01	18.01	18.36	17.66	10.56M
September 18, 2025	18.62	18.35	18.35	18.93	18.17	22.9M
September 17, 2025	18.39	18.48	18.48	18.66	18.1	15.8M
September 16, 2025	17.3	18.1	18.1	18.19	17.2	17.95M
September 15, 2025	17.3	17.16	17.16	17.44	17.1	6.26M
September 12, 2025	17.68	17.34	17.34	17.76	17.32	6.87M
September 11, 2025	17.71	17.67	17.67	17.81	17.28	7.48M
September 10, 2025	16.81	17.7	17.7	18.08	16.81	18.05M
September 09, 2025	17.23	16.96	16.96	17.23	16.87	4.98M
September 08, 2025	17	17.23	17.23	17.42	16.91	6.62M
September 05, 2025	16.65	17	17	17	16.43	6.23M
September 04, 2025	16.89	16.64	16.64	17.1	16.28	8.72M
September 03, 2025	17.07	16.73	16.73	17.23	16.7	7.64M
September 02, 2025	17.17	17.1	17.1	17.33	16.41	13.97M
September 01, 2025	17.02	17.27	17.27	17.38	16.8	16.29M
August 29, 2025	17.89	17.59	17.59	17.94	17.49	9.47M
August 28, 2025	17.98	17.9	17.9	18.23	17.31	13.45M
August 27, 2025	18.18	17.98	17.98	18.77	17.96	18.35M
August 26, 2025	17.9	18.15	18.15	18.3	17.75	11.26M
August 25, 2025	17.91	17.91	17.91	18.1	17.77	9.43M
August 22, 2025	17.84	17.86	17.86	17.98	17.7	7.25M
August 21, 2025	18.06	17.81	17.81	18.14	17.7	8.25M
August 20, 2025	18	18.06	18.06	18.06	17.72	8.06M
August 19, 2025	17.9	18.05	18.05	18.16	17.55	11.12M
August 18, 2025	17.85	17.95	17.95	18.29	17.61	15.98M
August 15, 2025	17.01	17.56	17.56	17.73	17	12.44M
August 14, 2025	17.36	17.01	17.01	17.4	16.89	8.58M
August 13, 2025	17.3	17.34	17.34	17.36	17.13	6.96M
August 12, 2025	17.28	17.22	17.22	17.5	17.13	6.64M
August 11, 2025	17.34	17.3	17.3	17.49	17.17	8.63M
August 08, 2025	17.1	17.11	17.11	17.33	16.86	7.41M
August 07, 2025	17.33	17.16	17.16	17.48	17.1	9.64M
August 06, 2025	16.87	17.5	17.5	17.68	16.79	14.13M
August 05, 2025	16.76	16.85	16.85	17.02	16.7	7.49M
August 04, 2025	16.31	16.68	16.68	16.68	16.22	6.01M
August 01, 2025	16.3	16.35	16.35	16.52	16.21	4.79M
July 31, 2025	16.47	16.28	16.28	16.65	16.18	6.88M
July 30, 2025	16.8	16.5	16.5	16.86	16.36	7.39M
July 29, 2025	16.84	16.79	16.79	16.85	16.61	6.62M
July 28, 2025	16.99	16.86	16.86	17.23	16.84	10.8M
July 25, 2025	16.38	16.87	16.87	17.44	16.32	17.13M
July 24, 2025	16.29	16.38	16.38	16.5	16.23	5.11M
July 23, 2025	16.28	16.23	16.23	16.3	16.15	4.92M
July 22, 2025	16.46	16.34	16.34	16.6	16.28	6.54M

Ningbo Dechang Electrical Machinery Made Co., Ltd. (605555.SS) SHH