Shenzhen - Delayed Quote
CNY
Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ)
20.68
+0.20
(+0.98%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.22
20.60
20.11
20.48
20.48
5,374,898
Oct 30, 2026
19.99
20.68
19.91
20.21
20.21
5,360,072
Oct 29, 2026
20.98
21.00
19.99
20.18
20.18
7,973,695
Oct 28, 2026
20.49
20.92
20.49
20.83
20.83
3,491,633
Oct 27, 2026
21.09
21.30
20.47
20.48
20.48
3,703,760
Oct 26, 2026
20.75
21.22
20.62
20.99
20.99
3,971,141
Oct 23, 2026
20.10
20.87
19.87
20.87
20.87
5,727,642
Oct 22, 2026
20.50
20.74
20.25
20.28
20.28
3,413,078
Oct 21, 2026
21.08
21.15
20.57
20.62
20.62
3,437,330
Oct 20, 2026
20.69
21.17
20.63
21.10
21.10
3,768,111
Oct 19, 2026
20.40
20.80
20.34
20.73
20.73
3,162,628
Oct 16, 2026
20.81
20.99
20.37
20.60
20.60
4,259,994
Oct 15, 2026
20.62
20.89
20.48
20.65
20.65
4,342,872
Oct 14, 2026
21.51
21.80
21.01
21.10
21.10
4,606,708
Oct 13, 2026
21.88
22.01
21.21
21.54
21.54
7,234,808
Oct 12, 2026
22.43
22.94
22.03
22.16
22.16
6,754,355
Oct 9, 2026
22.33
22.99
22.31
22.59
22.59
9,381,307
Oct 8, 2026
22.34
22.80
22.33
22.52
22.52
5,898,401
Sep 30, 2026
22.06
22.55
21.95
22.40
22.40
5,295,786
Sep 29, 2026
21.65
22.19
21.65
21.99
21.99
4,345,132
Sep 28, 2026
22.16
22.26
21.47
21.65
21.65
3,796,892
Sep 24, 2026
22.46
22.60
22.16
22.17
22.17
2,949,404
Sep 23, 2026
22.43
22.63
22.25
22.46
22.46
3,947,584
Sep 22, 2026
22.43
22.68
22.42
22.48
22.48
4,551,545
Sep 21, 2026
22.31
22.44
22.22
22.43
22.43
4,295,553
Sep 18, 2026
22.27
22.45
22.19
22.29
22.29
3,529,583
Sep 17, 2026
22.06
22.36
22.02
22.20
22.20
3,622,493
Sep 16, 2026
21.86
22.48
21.71
22.27
22.27
4,987,997
Sep 15, 2026
22.10
22.21
21.88
21.90
21.90
3,225,347
Sep 14, 2026
21.68
22.22
21.62
22.13
22.13
3,784,384
Sep 11, 2026
22.43
22.48
21.74
21.90
21.90
6,714,364
Sep 10, 2026
22.70
22.72
22.38
22.58
22.58
4,024,455
Sep 9, 2026
22.86
22.93
22.60
22.79
22.79
4,632,516
Sep 8, 2026
23.00
23.02
22.86
22.92
22.92
3,846,057
Sep 7, 2026
23.19
23.21
22.89
22.99
22.99
5,284,094
Sep 4, 2026
23.15
23.55
23.09
23.13
23.13
5,480,097
Sep 3, 2026
23.16
23.28
22.98
23.04
23.04
3,939,698
Sep 2, 2026
23.28
23.28
23.05
23.13
23.13
4,796,793
Sep 1, 2026
23.43
23.48
23.29
23.35
23.35
4,717,208
Aug 31, 2026
23.44
23.48
23.09
23.46
23.46
5,935,856
Aug 28, 2026
23.59
23.68
23.40
23.53
23.53
5,151,812
Aug 27, 2026
23.44
23.59
23.18
23.59
23.59
5,386,916
Aug 26, 2026
23.32
23.68
23.31
23.58
23.58
5,431,162
Aug 25, 2026
23.29
23.49
23.13
23.38
23.38
5,761,037
Aug 24, 2026
23.64
24.07
23.31
23.44
23.44
7,737,333
Aug 21, 2026
23.34
23.90
23.05
23.73
23.73
6,886,314
Aug 20, 2026
23.67
23.75
23.39
23.53
23.53
7,148,337
Aug 19, 2026
24.24
24.77
23.42
23.54
23.54
11,528,575
Aug 18, 2026
25.33
25.46
24.42
24.60
24.60
19,816,834
Aug 17, 2026
24.94
25.85
24.36
25.72
25.72
14,350,122
Aug 14, 2026
24.57
25.11
24.56
24.80
24.80
7,028,631
Aug 13, 2026
24.81
24.93
24.51
24.51
24.51
6,787,180
Aug 12, 2026
24.78
25.15
24.74
24.90
24.90
5,948,333
Aug 11, 2026
24.88
25.22
24.70
24.78
24.78
6,716,015
Aug 10, 2026
24.66
24.88
24.45
24.88
24.88
6,921,976
Aug 7, 2026
24.58
24.77
24.28
24.66
24.66
7,273,433
Aug 6, 2026
25.05
25.07
24.52
24.70
24.70
7,808,106
Aug 5, 2026
24.72
25.19
24.72
25.08
25.08
9,305,124
Aug 4, 2026
24.92
25.15
24.62
24.82
24.82
6,880,988
Aug 3, 2026
24.38
24.81
24.21
24.79
24.79
6,931,409
Jul 31, 2026
24.20
24.64
24.16
24.40
24.40
8,035,390
Jul 30, 2026
24.58
24.85
23.81
24.34
24.34
11,252,921
Jul 29, 2026
24.41
24.96
24.30
24.81
24.81
10,322,080
Jul 28, 2026
24.40
24.70
24.18
24.49
24.49
7,718,165
Jul 27, 2026
23.95
24.78
23.91
24.68
24.68
11,953,832
Jul 24, 2026
24.02
24.28
23.42
23.63
23.63
6,236,978
Jul 23, 2026
23.73
24.35
23.55
24.29
24.29
7,523,263
Jul 22, 2026
24.20
24.30
23.52
23.73
23.73
7,514,124
Jul 21, 2026
23.58
24.35
23.57
24.22
24.22
9,544,028
Jul 20, 2026
23.22
23.84
22.84
23.76
23.76
9,833,881
Jul 17, 2026
24.33
24.76
23.40
23.45
23.45
9,751,622
Jul 16, 2026
24.38
25.15
24.30
24.51
24.51
9,937,271
Jul 15, 2026
25.00
25.04
24.33
24.47
24.47
8,854,059
Jul 14, 2026
24.32
24.86
23.87
24.82
24.82
14,191,922
Jul 13, 2026
23.66
24.05
23.26
23.28
23.28
5,903,968
Jul 10, 2026
24.01
24.42
23.82
23.88
23.88
5,974,137
Jul 9, 2026
23.76
24.28
23.31
24.04
24.04
7,032,346
Jul 8, 2026
24.56
24.71
23.73
23.97
23.97
6,415,815
Jul 7, 2026
25.05
25.35
24.55
24.61
24.61
7,134,380
Jul 6, 2026
24.98
25.49
24.80
25.21
25.21
9,404,628
Jul 3, 2026
24.27
25.36
24.09
24.97
24.97
12,770,226
Jul 2, 2026
23.56
24.66
23.32
23.95
23.95
9,084,121
Jul 1, 2026
23.60
23.96
23.10
23.76
23.76
7,345,113
Jun 30, 2026
22.82
23.49
22.65
23.37
23.37
6,917,181
Jun 29, 2026
22.90
23.12
22.35
22.82
22.82
7,789,663
Jun 26, 2026
24.64
24.64
23.07
23.10
23.10
10,269,308
Jun 25, 2026
24.13
25.26
24.01
24.78
24.78
13,054,205
Jun 24, 2026
23.78
24.20
23.45
24.13
24.13
7,721,577
Jun 23, 2026
23.80
24.55
23.50
23.72
23.72
7,279,378
Jun 22, 2026
23.91
23.97
23.06
23.91
23.91
8,178,484
Jun 18, 2026
24.25
24.70
24.01
24.05
24.05
5,935,374
Jun 17, 2026
24.25
24.54
24.02
24.38
24.38
5,857,318
Jun 16, 2026
23.70
24.56
23.65
24.47
24.47
9,546,952
Jun 15, 2026
23.09
23.67
22.96
23.55
23.55
6,924,561
Jun 12, 2026
22.63
23.05
22.30
22.88
22.88
7,322,586
Jun 11, 2026
22.95
23.07
22.35
22.41
22.41
7,414,942
Jun 10, 2026
23.10
23.32
22.71
23.07
23.07
6,309,377
Jun 9, 2026
23.61
23.66
23.05
23.42
23.42
7,085,545
Jun 8, 2026
23.71
23.97
23.08
23.43
23.43
9,119,600
Jun 5, 2026
24.65
24.89
23.93
24.46
24.46
8,244,472
Jun 4, 2026
25.05
25.14
24.41
24.61
24.61
8,413,943
Jun 3, 2026
25.30
25.67
24.91
25.26
25.26
6,655,417
Jun 2, 2026
25.40
25.70
24.91
25.37
25.37
7,043,234
Jun 1, 2026
25.33
25.95
25.33
25.52
25.52
7,097,724
May 29, 2026
26.36
26.50
25.25
25.32
25.32
9,894,361
May 28, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
26.20
26.42
25.77
26.29
26.29
7,031,805
May 27, 2026
26.46
27.05
26.14
26.36
26.13
9,827,829
May 26, 2026
26.83
26.97
26.20
26.56
26.33
7,978,934
May 25, 2026
27.39
27.46
26.58
26.89
26.66
9,725,718
May 22, 2026
26.42
27.80
26.19
27.42
27.18
11,593,810
May 21, 2026
27.06
27.64
26.31
26.42
26.19
12,589,714
May 20, 2026
26.34
27.40
25.84
27.06
26.82
12,225,590
May 19, 2026
27.19
27.19
25.92
26.44
26.21
11,312,900
May 18, 2026
26.90
27.25
26.23
27.12
26.88
8,860,387
May 15, 2026
27.50
27.84
26.90
27.03
26.79
13,025,839
May 14, 2026
28.56
28.80
27.49
27.49
27.25
12,827,982
May 13, 2026
28.08
28.35
27.97
28.22
27.97
10,136,467
May 12, 2026
28.79
28.79
27.67
27.94
27.70
14,500,982
May 11, 2026
28.50
29.00
28.50
28.66
28.41
13,412,172
May 8, 2026
28.88
29.40
28.50
28.59
28.34
14,469,556
May 7, 2026
29.39
29.40
28.75
28.87
28.62
16,497,666
May 6, 2026
29.20
29.46
29.05
29.39
29.13
18,360,656
Apr 30, 2026
29.59
30.06
28.93
29.04
28.79
17,680,273
Apr 29, 2026
28.12
30.18
27.97
29.73
29.47
27,997,676
Apr 28, 2026
28.47
28.78
28.04
28.29
28.04
12,489,040
Apr 27, 2026
28.87
29.28
28.40
28.64
28.39
15,876,082
Apr 24, 2026
28.60
29.40
28.38
28.92
28.67
24,619,742
Apr 23, 2026
29.80
30.00
27.97
28.77
28.52
29,298,927
Apr 22, 2026
29.42
31.50
29.42
30.17
29.91
41,028,484
Apr 21, 2026
27.63
29.78
27.37
29.64
29.38
32,377,105
Apr 20, 2026
27.82
27.90
27.54
27.64
27.40
7,793,817
Apr 17, 2026
27.24
28.00
27.15
27.82
27.58
12,611,427
Apr 16, 2026
27.24
27.67
27.04
27.30
27.06
8,375,767
Apr 15, 2026
27.60
27.61
27.10
27.17
26.93
8,536,920
Apr 14, 2026
27.30
27.60
27.07
27.57
27.33
12,432,444
Apr 13, 2026
26.50
27.30
26.50
27.21
26.97
15,433,382
Apr 10, 2026
25.63
27.60
25.62
26.86
26.63
27,158,145
Apr 9, 2026
25.00
25.67
24.67
25.44
25.22
9,987,454
Apr 8, 2026
25.27
25.39
25.00
25.26
25.04
11,617,270
Apr 7, 2026
24.67
25.29
24.45
24.88
24.66
6,437,273
Apr 3, 2026
25.78
25.78
24.53
24.56
24.35
9,976,230
Apr 2, 2026
26.00
26.39
25.32
25.67
25.45
9,653,786
Apr 1, 2026
26.48
26.74
25.98
26.25
26.02
10,621,720
Mar 31, 2026
27.15
27.24
26.01
26.04
25.81
14,780,023
Mar 30, 2026
27.14
27.50
26.62
27.30
27.06
12,938,151
Mar 27, 2026
27.08
27.63
26.90
27.42
27.18
14,378,224
Mar 26, 2026
27.78
28.16
27.37
27.53
27.29
15,247,325
Mar 25, 2026
28.23
28.54
27.81
27.99
27.75
21,297,161
Mar 24, 2026
27.14
28.50
26.71
28.44
28.19
28,205,594
Mar 23, 2026
27.38
27.70
26.54
26.61
26.38
17,459,149
Mar 20, 2026
26.83
28.18
26.79
27.75
27.51
23,819,429
Mar 19, 2026
26.51
26.97
26.32
26.83
26.60
7,505,263
Mar 18, 2026
26.90
26.99
26.36
26.79
26.56
6,359,557
Mar 17, 2026
27.47
28.00
26.85
26.88
26.65
9,052,664
Mar 16, 2026
27.12
27.55
26.63
27.37
27.13
11,780,760
Mar 13, 2026
27.55
27.64
27.05
27.09
26.85
15,362,991
Mar 12, 2026
26.63
26.82
26.38
26.80
26.57
8,344,085
Mar 11, 2026
25.78
27.05
25.70
26.59
26.36
12,861,642
Mar 10, 2026
25.68
25.87
25.65
25.82
25.59
4,303,659
Mar 9, 2026
25.05
25.64
24.61
25.54
25.32
6,885,752
Mar 6, 2026
25.32
25.56
25.20
25.40
25.18
3,185,445
Mar 5, 2026
25.56
25.68
25.19
25.28
25.06
4,116,508
Mar 4, 2026
25.00
25.61
25.00
25.13
24.91
4,725,000
Mar 3, 2026
25.86
26.26
25.41
25.47
25.25
7,073,617
Mar 2, 2026
26.25
26.34
25.52
25.76
25.54
7,022,344
Feb 27, 2026
26.55
26.72
26.39
26.53
26.30
4,622,338
Feb 26, 2026
26.97
26.97
26.60
26.66
26.43
4,998,264
Feb 25, 2026
26.66
26.96
26.66
26.80
26.57
5,124,801
Feb 24, 2026
26.63
26.79
26.43
26.66
26.43
3,858,637
Feb 13, 2026
26.61
26.87
26.42
26.42
26.19
5,303,225
Feb 12, 2026
26.38
27.30
26.31
26.70
26.47
8,493,661
Feb 11, 2026
26.16
26.40
26.08
26.31
26.08
2,582,808
Feb 10, 2026
26.28
26.42
26.15
26.16
25.93
3,727,380
Feb 9, 2026
26.15
26.34
26.12
26.30
26.07
4,350,053
Feb 6, 2026
25.58
26.25
25.41
26.01
25.78
5,158,066
Feb 5, 2026
25.99
25.99
25.63
25.79
25.56
3,414,357
Feb 4, 2026
25.72
26.07
25.58
26.07
25.84
4,218,032
Feb 3, 2026
25.55
25.80
25.41
25.78
25.56
3,188,617
Feb 2, 2026
25.98
26.02
25.40
25.42
25.20
5,446,833
Jan 30, 2026
25.80
26.09
25.34
26.05
25.82
6,055,324
Jan 29, 2026
25.90
26.09
25.58
25.81
25.58
5,278,168
Jan 28, 2026
26.19
26.25
25.93
25.96
25.73
4,702,296
Jan 27, 2026
26.49
26.60
25.54
26.26
26.03
9,999,044
Jan 26, 2026
27.30
27.36
26.50
26.69
26.46
10,214,006
Jan 23, 2026
26.70
27.36
26.67
27.23
26.99
12,293,210
Jan 22, 2026
26.79
27.05
26.56
26.73
26.50
6,002,472
Jan 21, 2026
26.58
27.07
26.40
26.81
26.58
7,027,821
Jan 20, 2026
27.29
27.40
26.58
26.73
26.50
10,194,765
Jan 19, 2026
26.94
27.35
26.85
27.29
27.05
9,596,120
Jan 16, 2026
26.96
27.08
26.71
26.98
26.74
7,742,833
Jan 15, 2026
26.50
27.08
26.50
26.89
26.66
6,754,579
Jan 14, 2026
26.63
27.12
26.50
26.77
26.54
12,166,922
Jan 13, 2026
27.15
27.30
26.60
26.66
26.43
10,530,346
Jan 12, 2026
27.19
27.26
26.63
27.14
26.90
14,345,400
Jan 9, 2026
27.12
27.49
26.98
27.33
27.09
9,342,354
Jan 8, 2026
27.34
27.40
27.01
27.22
26.98
7,258,729
Jan 7, 2026
27.33
27.76
27.19
27.40
27.16
9,325,836
Jan 6, 2026
27.08
27.44
27.06
27.33
27.09
8,455,978
Jan 5, 2026
26.88
27.06
26.81
27.02
26.78
6,852,205
Dec 31, 2025
27.18
27.32
26.62
26.88
26.65
7,243,235
Dec 30, 2025
27.06
27.29
26.86
27.18
26.94
4,746,631
Dec 29, 2025
27.72
27.80
27.05
27.21
26.97
7,877,969
Dec 26, 2025
27.81
28.12
27.67
27.72
27.48
9,014,281
Dec 25, 2025
27.70
27.93
27.40
27.80
27.56
7,879,374
Dec 24, 2025
27.17
28.00
27.10
27.80
27.56
11,333,100
Dec 23, 2025
27.15
27.44
26.90
27.16
26.92
7,575,204
Dec 22, 2025
26.90
27.26
26.76
27.07
26.83
7,290,955
Dec 19, 2025
26.81
27.05
26.66
26.77
26.54
6,223,612
Dec 18, 2025
26.92
27.09
26.62
26.80
26.57
6,554,888
Dec 17, 2025
26.55
27.18
26.40
27.11
26.87
8,301,207
Dec 16, 2025
27.30
27.30
26.29
26.55
26.32
8,216,822
Dec 15, 2025
27.70
27.70
27.22
27.27
27.03
7,807,563
Dec 12, 2025
27.95
28.15
27.52
27.73
27.49
8,272,771
Dec 11, 2025
28.21
28.32
27.72
27.81
27.57
10,081,879
Dec 10, 2025
28.45
28.72
27.90
28.14
27.89
9,595,103
Dec 9, 2025
29.10
29.11
28.50
28.59
28.34
11,215,102
Dec 8, 2025
28.83
29.66
28.20
29.35
29.09
21,863,443
Dec 5, 2025
28.22
29.09
27.91
28.82
28.57
13,245,685
Dec 4, 2025
28.50
28.84
28.30
28.37
28.12
12,589,992
Dec 3, 2025
29.74
29.74
28.34
28.46
28.21
21,188,354
Dec 2, 2025
30.10
30.62
28.83
29.60
29.34
46,218,035
Dec 1, 2025
27.11
29.58
27.01
29.58
29.32
41,836,615
Nov 28, 2025
26.50
27.19
26.29
26.89
26.66
7,072,127
Nov 27, 2025
25.91
26.95
25.81
26.55
26.32
9,547,318
Nov 26, 2025
26.24
26.35
25.82
25.89
25.66
5,831,739
Nov 25, 2025
25.78
26.59
25.66
26.25
26.02
7,505,926
Nov 24, 2025
25.51
26.04
25.20
25.76
25.54
6,814,561
Nov 21, 2025
26.82
26.82
24.99
25.28
25.06
15,433,440
Nov 20, 2025
27.21
28.20
26.98
27.16
26.92
10,119,418
Nov 19, 2025
27.18
27.69
26.80
27.20
26.96
9,559,373
Nov 18, 2025
28.31
28.54
27.12
27.27
27.03
15,022,266
Nov 17, 2025
28.35
28.88
28.09
28.62
28.37
11,415,353
Nov 14, 2025
29.30
29.30
28.48
28.55
28.30
17,357,382
Nov 13, 2025
28.03
29.65
27.98
29.45
29.19
25,664,805
Nov 12, 2025
28.00
28.58
27.50
28.03
27.79
8,893,981
Nov 11, 2025
28.35
28.65
28.12
28.20
27.95
9,418,086
Nov 10, 2025
28.69
28.87
27.80
28.14
27.89
11,830,134
Nov 7, 2025
28.13
28.90
27.93
28.53
28.28
13,266,537
Nov 6, 2025
28.11
28.30
27.84
28.25
28.00
8,566,035
Nov 5, 2025
26.90
28.35
26.73
28.22
27.97
14,194,775
Nov 4, 2025
27.72
28.04
27.07
27.33
27.09
7,878,007
Nov 3, 2025
28.09
28.18
27.16
27.83
27.59
10,341,024
