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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.48	18.64	18.64	18.8	18.33	5.78M
February 12, 2026	18.59	18.63	18.63	18.85	18.45	6.4M
February 11, 2026	19.23	18.63	18.63	19.56	18.6	15.8M
February 10, 2026	18.16	19.2	19.2	19.5	18.11	23.4M
February 09, 2026	17.79	18.11	18.11	18.28	17.7	5.94M
February 06, 2026	17.4	17.64	17.64	18.11	17.21	5.63M
February 05, 2026	17.54	17.47	17.47	17.68	17.41	3.15M
February 04, 2026	17.61	17.66	17.66	17.73	17.44	3.75M
February 03, 2026	17.55	17.61	17.61	17.69	17.44	5.37M
February 02, 2026	17.98	17.46	17.46	18.06	17.39	6.02M
January 30, 2026	18.08	17.98	17.98	18.22	17.83	6.83M
January 29, 2026	18.46	18.15	18.15	18.62	18.08	6.99M
January 28, 2026	19.3	18.57	18.57	19.31	18.5	11M
January 27, 2026	18.91	19.3	19.3	19.54	18.28	13.26M
January 26, 2026	19.55	18.95	18.95	19.96	18.67	12.57M
January 23, 2026	18.73	19.16	19.16	19.3	18.71	13.05M
January 22, 2026	19.15	18.73	18.73	19.38	18.68	7.33M
January 21, 2026	18.95	19.02	19.02	19.18	18.77	8.04M
January 20, 2026	18.79	19.03	19.03	19.18	18.51	12.15M
January 19, 2026	18.65	18.77	18.77	19.03	18.46	8.9M
January 16, 2026	18.29	18.61	18.61	18.8	18.13	9.34M
January 15, 2026	18.2	18.24	18.24	18.58	17.98	7.43M
January 14, 2026	18.72	18.35	18.35	18.82	18.15	10.67M
January 13, 2026	18.69	18.75	18.75	19.08	18.41	12.01M
January 12, 2026	18.35	18.76	18.76	19.16	17.93	17.86M
January 09, 2026	18.73	18.73	18.73	18.9	18.55	8.98M
January 08, 2026	19	18.7	18.7	19	18.6	10.27M
January 07, 2026	19.45	19.09	19.09	19.69	19.03	13.63M
January 06, 2026	18.91	19.45	19.45	19.8	18.78	20.28M
January 05, 2026	18.12	18.9	18.9	19	18.11	13.47M
December 31, 2025	18.66	18.3	18.3	18.67	18.22	8.29M
December 30, 2025	17.72	18.67	18.67	18.85	17.67	15.96M
December 29, 2025	17.9	17.82	17.82	18.13	17.55	5.04M
December 26, 2025	18.43	17.92	17.92	18.43	17.85	7.56M
December 25, 2025	18.2	18.41	18.41	18.67	17.93	9.5M
December 24, 2025	17.41	18	18	18.08	17.31	5.8M
December 23, 2025	17.81	17.43	17.43	17.94	17.29	5.84M
December 22, 2025	18.02	17.93	17.93	18.2	17.87	4.6M
December 19, 2025	17.5	18.08	18.08	18.24	17.5	6.24M
December 18, 2025	17.8	17.48	17.48	17.9	17.44	4.6M
December 17, 2025	17.71	17.94	17.94	18.05	17.49	4.35M
December 16, 2025	18.05	17.73	17.73	18.15	17.65	3.8M
December 15, 2025	18.57	18.13	18.13	18.63	18.1	4.34M
December 12, 2025	18.64	18.57	18.57	18.8	18.2	6.69M
December 11, 2025	18.72	18.63	18.63	19.3	18.6	7.93M
December 10, 2025	18.7	18.73	18.73	19.08	18.53	6.79M
December 09, 2025	18.8	18.7	18.7	19.43	18.64	14.19M
December 08, 2025	17.47	18.55	18.55	18.63	17.47	13.86M
December 05, 2025	17.22	17.48	17.48	17.55	17.11	4.01M
December 04, 2025	17.5	17.3	17.3	17.67	17.12	3.92M
December 03, 2025	17.33	17.27	17.27	17.5	17.22	2.82M
December 02, 2025	17.46	17.33	17.33	17.48	17.25	3.12M
December 01, 2025	17.73	17.43	17.43	17.79	17.36	6.26M
November 28, 2025	17.19	17.8	17.8	18.05	17.12	9.59M
November 27, 2025	16.97	17.16	17.16	17.57	16.93	4.95M
November 26, 2025	17	17	17	17.17	16.91	3.07M
November 25, 2025	16.95	17.03	17.03	17.09	16.82	7.18M
November 24, 2025	16.97	16.88	16.88	17.03	16.68	5.16M
November 21, 2025	17.1	16.85	16.85	17.28	16.8	6.16M
November 20, 2025	17.34	17.19	17.19	17.46	17.17	4.58M

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