Ningbo Deye Technology Group Co., Ltd. (605117.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 70.00 | 71.17 | 67.35 | 69.53 | 69.53 | 16,174,559 |
| 13 Jun 2024 | 66.00 | 70.59 | 66.00 | 70.59 | 70.59 | 16,586,193 |
| 12 Jun 2024 | 67.00 | 67.10 | 63.57 | 64.17 | 64.17 | 9,838,816 |
| 11 Jun 2024 | 65.58 | 67.69 | 64.70 | 67.50 | 67.50 | 6,630,705 |
| 07 Jun 2024 | 68.64 | 69.42 | 65.00 | 66.07 | 66.07 | 10,121,356 |
| 06 Jun 2024 | 70.70 | 71.31 | 68.21 | 68.59 | 68.59 | 7,716,828 |
| 05 Jun 2024 | 72.20 | 73.21 | 70.55 | 70.70 | 70.70 | 8,382,557 |
| 04 Jun 2024 | 67.11 | 73.50 | 66.48 | 72.20 | 72.20 | 11,236,921 |
| 03 Jun 2024 | 66.50 | 68.15 | 65.07 | 67.03 | 67.03 | 5,300,342 |
| 31 May 2024 | 67.80 | 68.23 | 65.86 | 67.52 | 67.52 | 6,509,475 |
| 30 May 2024 | 69.55 | 71.50 | 67.35 | 67.80 | 67.80 | 7,225,557 |
| 29 May 2024 | 70.01 | 75.50 | 69.09 | 69.18 | 69.18 | 9,330,939 |
| 29 May 2024 | 2.1 Dividend | |||||
| 29 May 2024 | 1.4:1 Stock split | |||||
| 28 May 2024 | 68.57 | 72.42 | 68.47 | 71.44 | 69.34 | 7,987,872 |
| 27 May 2024 | 68.56 | 69.20 | 67.06 | 69.19 | 67.16 | 5,121,900 |
| 24 May 2024 | 70.71 | 72.00 | 68.26 | 68.47 | 66.46 | 6,637,062 |
| 23 May 2024 | 71.14 | 71.79 | 70.05 | 70.64 | 68.56 | 6,363,127 |
| 22 May 2024 | 68.01 | 72.41 | 67.68 | 71.29 | 69.19 | 11,119,106 |
| 21 May 2024 | 68.29 | 68.29 | 66.82 | 67.12 | 65.15 | 4,972,632 |
| 20 May 2024 | 65.36 | 68.41 | 65.36 | 68.31 | 66.30 | 8,539,720 |
| 17 May 2024 | 66.14 | 66.29 | 64.79 | 65.36 | 63.44 | 7,897,974 |
| 16 May 2024 | 67.15 | 68.32 | 66.55 | 67.14 | 65.17 | 5,550,665 |
| 15 May 2024 | 70.64 | 72.57 | 67.21 | 67.47 | 65.49 | 9,822,356 |
| 14 May 2024 | 69.76 | 71.44 | 69.76 | 70.63 | 68.55 | 5,656,574 |
| 13 May 2024 | 70.07 | 73.64 | 70.07 | 70.48 | 68.41 | 9,846,897 |
| 10 May 2024 | 70.29 | 71.84 | 68.79 | 71.07 | 68.98 | 8,659,145 |
| 09 May 2024 | 66.79 | 71.81 | 66.56 | 69.79 | 67.74 | 11,148,991 |
| 08 May 2024 | 68.17 | 68.49 | 66.11 | 66.20 | 64.25 | 5,921,011 |
| 07 May 2024 | 68.41 | 70.36 | 67.86 | 68.35 | 66.34 | 6,252,744 |
| 06 May 2024 | 68.24 | 69.65 | 67.27 | 68.96 | 66.94 | 7,792,478 |
| 30 Apr 2024 | 68.29 | 68.83 | 66.29 | 66.77 | 64.81 | 7,476,694 |
| 29 Apr 2024 | 64.99 | 69.54 | 64.77 | 68.29 | 66.28 | 9,990,955 |
| 26 Apr 2024 | 63.21 | 65.93 | 62.77 | 65.11 | 63.20 | 8,409,690 |
| 25 Apr 2024 | 61.29 | 65.12 | 58.59 | 63.83 | 61.95 | 12,859,502 |
| 24 Apr 2024 | 60.36 | 62.12 | 59.64 | 62.12 | 60.30 | 7,510,822 |
| 23 Apr 2024 | 61.39 | 63.11 | 60.21 | 60.92 | 59.13 | 9,018,794 |
| 22 Apr 2024 | 57.86 | 61.73 | 57.18 | 60.33 | 58.56 | 9,608,776 |
| 19 Apr 2024 | 59.68 | 59.69 | 56.83 | 58.57 | 56.85 | 10,334,186 |
| 18 Apr 2024 | 58.57 | 61.93 | 57.41 | 60.07 | 58.31 | 11,434,868 |
| 17 Apr 2024 | 58.91 | 60.18 | 58.57 | 59.44 | 57.69 | 8,414,889 |
| 16 Apr 2024 | 61.00 | 61.40 | 58.57 | 58.61 | 56.89 | 8,637,986 |
| 15 Apr 2024 | 60.76 | 64.19 | 60.76 | 62.01 | 60.19 | 10,317,701 |
| 12 Apr 2024 | 62.56 | 63.17 | 60.69 | 60.71 | 58.93 | 9,439,820 |
| 11 Apr 2024 | 62.57 | 64.23 | 60.61 | 63.39 | 61.53 | 11,067,214 |
| 10 Apr 2024 | 67.07 | 67.21 | 61.43 | 63.01 | 61.15 | 16,118,424 |
| 09 Apr 2024 | 66.93 | 68.70 | 66.75 | 67.50 | 65.52 | 7,970,664 |
| 08 Apr 2024 | 68.42 | 68.66 | 65.93 | 67.14 | 65.17 | 7,666,766 |
| 03 Apr 2024 | 71.00 | 71.07 | 67.72 | 68.66 | 66.64 | 10,550,755 |
| 02 Apr 2024 | 71.41 | 72.42 | 70.00 | 71.36 | 69.26 | 14,336,655 |
| 01 Apr 2024 | 64.30 | 70.73 | 64.29 | 70.73 | 68.65 | 18,868,432 |
| 29 Mar 2024 | 66.46 | 67.93 | 64.38 | 64.30 | 62.41 | 8,760,101 |
| 28 Mar 2024 | 68.01 | 69.93 | 66.07 | 67.24 | 65.27 | 13,595,659 |
| 27 Mar 2024 | 71.79 | 74.69 | 68.59 | 68.66 | 66.65 | 14,064,954 |
| 26 Mar 2024 | 67.93 | 73.01 | 67.42 | 72.69 | 70.56 | 16,239,354 |
| 25 Mar 2024 | 67.29 | 70.00 | 66.56 | 68.49 | 66.47 | 10,623,813 |
| 22 Mar 2024 | 68.14 | 69.06 | 67.31 | 67.85 | 65.86 | 10,221,673 |
| 21 Mar 2024 | 70.72 | 71.18 | 67.86 | 68.46 | 66.45 | 15,779,674 |
| 20 Mar 2024 | 70.71 | 73.96 | 70.15 | 71.77 | 69.66 | 10,087,114 |
| 19 Mar 2024 | 72.86 | 74.58 | 71.07 | 71.26 | 69.17 | 12,482,618 |
| 18 Mar 2024 | 70.09 | 73.99 | 69.04 | 73.99 | 71.81 | 19,886,302 |
| 15 Mar 2024 | 70.41 | 71.19 | 68.29 | 69.64 | 67.60 | 15,977,182 |
| 14 Mar 2024 | 72.14 | 73.57 | 70.26 | 70.71 | 68.64 | 18,393,428 |
| 13 Mar 2024 | 75.41 | 76.43 | 72.27 | 73.26 | 71.11 | 19,101,170 |
| 12 Mar 2024 | 73.88 | 78.54 | 72.56 | 76.63 | 74.38 | 23,254,978 |
| 11 Mar 2024 | 69.99 | 73.86 | 68.68 | 73.86 | 71.69 | 26,106,441 |
| 08 Mar 2024 | 61.64 | 67.15 | 61.64 | 67.15 | 65.18 | 19,245,613 |
| 07 Mar 2024 | 62.86 | 64.14 | 61.03 | 61.04 | 59.25 | 9,571,893 |
| 06 Mar 2024 | 60.36 | 66.07 | 59.34 | 63.42 | 61.56 | 14,198,884 |
| 05 Mar 2024 | 61.70 | 63.29 | 60.71 | 60.80 | 59.01 | 12,059,499 |
| 04 Mar 2024 | 61.48 | 64.61 | 60.86 | 62.41 | 60.58 | 15,645,308 |
| 01 Mar 2024 | 59.51 | 62.26 | 58.57 | 61.54 | 59.73 | 16,651,247 |
| 29 Feb 2024 | 56.46 | 59.86 | 55.71 | 59.79 | 58.03 | 14,348,847 |
| 28 Feb 2024 | 58.43 | 61.79 | 56.79 | 57.43 | 55.74 | 22,558,674 |
| 27 Feb 2024 | 55.00 | 58.01 | 54.79 | 57.86 | 56.16 | 16,931,740 |
| 26 Feb 2024 | 56.07 | 56.79 | 54.79 | 55.79 | 54.15 | 15,442,420 |
| 23 Feb 2024 | 57.11 | 59.18 | 55.84 | 57.24 | 55.55 | 18,556,790 |
| 22 Feb 2024 | 55.57 | 57.54 | 55.00 | 56.31 | 54.66 | 18,929,110 |
| 21 Feb 2024 | 51.57 | 57.44 | 50.85 | 55.71 | 54.08 | 27,156,649 |
| 20 Feb 2024 | 53.04 | 53.04 | 50.63 | 52.21 | 50.68 | 14,307,511 |
| 19 Feb 2024 | 51.43 | 53.99 | 50.79 | 53.57 | 52.00 | 15,124,921 |
| 08 Feb 2024 | 52.14 | 53.60 | 49.36 | 52.62 | 51.07 | 21,004,986 |
| 07 Feb 2024 | 50.13 | 53.21 | 50.13 | 52.32 | 50.78 | 21,671,606 |
| 06 Feb 2024 | 45.36 | 49.80 | 44.46 | 49.14 | 47.70 | 20,168,498 |
| 05 Feb 2024 | 49.36 | 49.98 | 45.84 | 46.29 | 44.93 | 19,479,392 |
| 02 Feb 2024 | 51.04 | 51.75 | 48.00 | 49.21 | 47.76 | 21,412,178 |
| 01 Feb 2024 | 47.86 | 53.09 | 47.79 | 51.22 | 49.72 | 25,992,678 |
| 31 Jan 2024 | 50.82 | 50.82 | 48.07 | 48.26 | 46.85 | 15,041,784 |
| 30 Jan 2024 | 47.15 | 53.07 | 47.14 | 50.71 | 49.22 | 25,767,093 |
| 29 Jan 2024 | 54.50 | 54.50 | 49.19 | 49.19 | 47.74 | 18,902,520 |
| 26 Jan 2024 | 55.00 | 57.12 | 54.58 | 54.65 | 53.04 | 16,776,590 |
| 25 Jan 2024 | 57.87 | 58.07 | 53.70 | 55.79 | 54.15 | 30,960,022 |
| 24 Jan 2024 | 58.09 | 59.18 | 56.43 | 58.75 | 57.02 | 18,588,728 |
| 23 Jan 2024 | 59.43 | 62.14 | 56.43 | 58.16 | 56.45 | 24,970,625 |
| 22 Jan 2024 | 57.14 | 62.21 | 56.72 | 59.43 | 57.68 | 25,609,801 |
| 19 Jan 2024 | 65.71 | 66.06 | 59.71 | 59.71 | 57.95 | 29,988,028 |
| 18 Jan 2024 | 62.14 | 66.34 | 62.14 | 66.34 | 64.39 | 30,270,172 |
| 17 Jan 2024 | 61.64 | 64.50 | 61.34 | 62.69 | 60.85 | 22,107,404 |
| 16 Jan 2024 | 62.94 | 63.86 | 61.21 | 62.71 | 60.87 | 20,917,267 |
| 15 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 61.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.