Shanghai - Delayed Quote
CNY
Ningbo Deye Technology Group Co., Ltd. (605117.SS)
67.59
-0.76
(-1.11%)
At close: October 30 at 3:00:01 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
Oct 30, 2026
68.20
68.34
65.82
67.59
67.59
10,404,878
Oct 29, 2026
68.92
69.37
68.30
68.35
68.35
7,873,793
Oct 28, 2026
68.68
69.49
68.32
68.82
68.82
7,583,103
Oct 27, 2026
70.02
70.68
68.00
68.02
68.02
7,495,956
Oct 26, 2026
69.80
70.20
68.85
69.69
69.69
8,351,298
Oct 23, 2026
67.29
70.37
66.80
70.11
70.11
12,163,278
Oct 22, 2026
67.45
68.60
67.13
67.96
67.96
11,668,021
Oct 21, 2026
70.38
70.68
67.05
67.45
67.45
15,901,842
Oct 20, 2026
71.00
71.50
69.51
70.20
70.20
8,094,610
Oct 19, 2026
71.71
72.08
70.94
71.35
71.35
7,365,213
Oct 16, 2026
72.50
73.88
70.83
71.54
71.54
8,781,226
Oct 15, 2026
71.00
71.68
70.21
71.48
71.48
11,478,776
Oct 14, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
76.00
76.49
73.05
73.08
73.08
8,720,340
Oct 13, 2026
78.30
78.77
75.81
77.88
76.28
13,309,533
Oct 12, 2026
76.10
82.86
76.09
79.96
78.32
21,343,305
Oct 9, 2026
76.40
76.97
74.40
75.68
74.13
10,289,582
Oct 8, 2026
78.59
78.99
76.23
76.96
75.38
8,329,806
Sep 30, 2026
77.92
78.50
77.17
78.16
76.55
6,186,256
Sep 29, 2026
77.84
78.74
76.84
77.85
76.25
10,006,236
Sep 28, 2026
76.11
79.18
76.02
77.77
76.17
16,384,755
Sep 24, 2026
78.31
78.78
75.95
76.47
74.90
16,649,131
Sep 23, 2026
82.35
82.39
76.25
78.01
76.41
24,191,040
Sep 22, 2026
82.00
83.08
81.79
82.38
80.69
7,344,864
Sep 21, 2026
84.63
84.99
81.60
81.97
80.29
11,103,941
Sep 18, 2026
83.88
84.63
82.95
84.63
82.89
8,662,703
Sep 17, 2026
84.50
85.87
82.86
82.90
81.20
8,438,285
Sep 16, 2026
85.10
87.16
84.88
85.12
83.37
7,859,367
Sep 15, 2026
85.45
86.15
84.43
85.11
83.36
6,114,988
Sep 14, 2026
87.50
87.80
85.00
85.80
84.04
10,525,452
Sep 11, 2026
82.86
85.88
82.50
85.50
83.74
13,857,052
Sep 10, 2026
82.00
85.15
81.40
83.11
81.40
11,749,700
Sep 9, 2026
81.33
82.50
81.00
82.20
80.51
9,062,554
Sep 8, 2026
84.85
84.98
80.84
81.33
79.66
22,887,390
Sep 7, 2026
86.43
86.70
84.80
85.19
83.44
8,467,818
Sep 4, 2026
86.70
87.88
86.03
86.42
84.64
8,345,237
Sep 3, 2026
86.20
87.47
85.44
86.25
84.48
7,138,555
Sep 2, 2026
85.69
87.25
85.10
85.50
83.74
15,216,246
Sep 1, 2026
87.92
87.92
85.10
85.36
83.61
15,522,947
Aug 31, 2026
90.46
90.47
84.01
88.04
86.23
24,697,207
Aug 28, 2026
95.00
95.50
92.10
92.30
90.40
14,409,792
Aug 27, 2026
97.46
97.73
91.19
96.78
94.79
17,284,306
Aug 26, 2026
95.01
98.32
94.10
96.50
94.52
10,923,593
Aug 25, 2026
92.88
96.50
91.66
95.01
93.06
10,172,902
Aug 24, 2026
96.28
97.38
93.10
94.31
92.37
9,303,772
Aug 21, 2026
93.56
97.50
93.01
96.20
94.22
12,963,228
Aug 20, 2026
95.44
96.16
93.00
93.73
91.80
9,783,200
Aug 19, 2026
96.00
97.92
94.55
94.87
92.92
14,053,738
Aug 18, 2026
96.00
98.88
95.00
98.42
96.40
18,473,188
Aug 17, 2026
90.03
95.77
90.03
95.59
93.63
19,522,990
Aug 14, 2026
90.56
91.67
89.36
90.31
88.45
9,077,433
Aug 13, 2026
93.91
94.20
90.58
90.71
88.85
18,482,193
Aug 12, 2026
89.98
97.53
89.86
94.09
92.16
25,765,928
Aug 11, 2026
85.18
92.30
84.80
91.40
89.52
26,006,074
Aug 10, 2026
84.99
86.44
83.77
85.76
84.00
15,952,038
Aug 7, 2026
82.68
85.83
82.67
84.82
83.08
18,269,847
Aug 6, 2026
82.82
83.74
81.22
83.50
81.78
13,408,603
Aug 5, 2026
81.60
84.20
80.85
83.76
82.04
14,608,465
Aug 4, 2026
82.00
82.97
81.00
82.48
80.79
9,838,363
Aug 3, 2026
81.59
82.58
79.10
80.94
79.28
12,838,528
Jul 31, 2026
84.05
85.46
81.41
81.81
80.13
12,682,137
Jul 30, 2026
84.49
86.27
82.40
83.23
81.52
10,035,260
Jul 29, 2026
82.59
86.25
80.88
85.13
83.38
14,593,674
Jul 28, 2026
87.08
87.71
82.40
83.20
81.49
14,106,528
Jul 27, 2026
89.32
89.55
86.66
88.22
86.41
12,760,569
Jul 24, 2026
89.55
92.21
88.28
88.45
86.63
26,787,164
Jul 23, 2026
80.50
88.51
80.50
88.51
86.69
24,389,299
Jul 22, 2026
81.30
83.13
80.02
80.46
78.81
12,304,316
Jul 21, 2026
79.01
81.65
77.48
81.27
79.60
14,437,961
Jul 20, 2026
80.15
81.87
77.80
79.40
77.77
16,713,668
Jul 17, 2026
82.00
83.27
79.47
80.15
78.50
12,570,630
Jul 16, 2026
84.90
87.50
82.16
82.62
80.92
13,050,629
Jul 15, 2026
86.30
89.19
84.95
85.40
83.65
15,498,935
Jul 14, 2026
84.19
85.70
83.04
85.70
83.94
14,328,196
Jul 13, 2026
84.50
87.85
83.00
84.18
82.45
21,855,729
Jul 10, 2026
85.98
88.30
83.84
84.00
82.27
19,783,760
Jul 9, 2026
91.00
91.00
83.16
86.19
84.42
35,809,190
Jul 8, 2026
96.15
96.48
89.24
89.57
87.73
20,422,280
Jul 7, 2026
96.10
98.15
95.20
96.49
94.51
10,422,500
Jul 6, 2026
96.00
99.22
95.61
96.12
94.15
13,596,409
Jul 3, 2026
94.57
97.97
93.78
96.44
94.46
13,894,469
Jul 2, 2026
99.47
100.96
94.50
94.66
92.72
18,034,683
Jul 1, 2026
104.50
104.56
97.00
101.50
99.41
24,657,167
Jun 30, 2026
105.00
107.12
101.79
106.18
104.00
20,551,370
Jun 29, 2026
97.76
104.86
97.64
104.27
102.13
29,683,791
Jun 26, 2026
99.30
100.45
96.36
96.49
94.51
15,572,676
Jun 25, 2026
99.28
100.20
97.50
99.32
97.28
19,326,915
Jun 24, 2026
102.00
102.56
99.00
99.75
97.70
18,070,380
Jun 23, 2026
109.50
109.55
101.03
101.44
99.36
26,546,877
Jun 22, 2026
105.10
110.36
104.10
109.00
106.76
29,838,255
Jun 18, 2026
103.00
106.00
101.30
103.20
101.08
18,295,718
Jun 17, 2026
101.48
103.79
100.00
103.08
100.96
17,811,676
Jun 16, 2026
102.81
105.91
100.66
102.42
100.32
22,442,432
Jun 15, 2026
102.28
102.49
94.00
100.96
98.89
31,333,904
Jun 12, 2026
103.00
105.91
100.57
103.79
101.66
27,863,708
Jun 11, 2026
103.70
105.00
98.73
101.20
99.12
16,738,252
Jun 10, 2026
103.35
104.66
99.70
103.70
101.57
16,121,632
Jun 9, 2026
105.00
105.00
100.75
103.87
101.74
13,137,827
Jun 8, 2026
101.66
105.49
100.77
102.17
100.07
16,065,980
Jun 5, 2026
112.28
112.60
103.60
104.91
102.75
24,785,930
Jun 4, 2026
114.02
115.56
111.10
112.28
109.97
16,973,114
Jun 3, 2026
109.00
119.48
109.00
115.33
112.96
24,795,441
Jun 2, 2026
113.70
114.20
107.61
111.10
108.82
19,768,657
Jun 1, 2026
116.33
122.36
113.05
114.00
111.66
24,904,119
May 29, 2026
121.81
122.60
115.00
115.64
113.26
18,714,300
May 28, 2026
122.40
123.66
118.60
121.81
119.31
17,938,912
May 27, 2026
118.45
126.90
117.60
122.40
119.89
23,781,883
May 26, 2026
117.00
121.26
114.65
116.06
113.68
21,377,556
May 25, 2026
118.29
119.67
114.06
118.36
115.93
17,480,615
May 22, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
119.25
124.66
118.47
120.70
118.22
17,922,057
May 22, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
121.29
124.69
117.16
120.46
116.23
22,834,344
May 20, 2026
112.29
123.85
112.29
121.21
116.95
36,592,561
May 19, 2026
113.91
119.36
111.43
112.59
108.63
18,169,204
May 18, 2026
107.14
114.19
104.64
113.78
109.78
21,760,508
May 15, 2026
107.57
109.73
105.31
107.38
103.60
20,855,940
May 14, 2026
114.08
114.28
107.71
107.99
104.19
18,809,655
May 13, 2026
112.87
114.91
111.49
113.48
109.49
14,488,398
May 12, 2026
115.42
116.07
112.53
113.44
109.45
14,674,515
May 11, 2026
107.56
117.54
106.43
115.41
111.35
23,897,892
May 8, 2026
108.81
111.41
106.81
108.05
104.25
15,042,588
May 7, 2026
112.86
113.57
109.13
110.24
106.36
20,647,566
May 6, 2026
108.76
114.24
105.39
113.75
109.75
21,928,235
Apr 30, 2026
107.14
111.29
105.71
107.59
103.81
21,056,287
Apr 29, 2026
99.29
106.76
99.22
105.45
101.74
23,776,019
Apr 28, 2026
99.86
101.83
99.20
99.98
96.46
13,526,205
Apr 27, 2026
102.86
104.19
100.01
100.50
96.96
22,891,415
Apr 24, 2026
105.21
106.79
101.86
104.87
101.18
16,159,273
Apr 23, 2026
104.65
108.41
103.23
106.29
102.55
21,782,366
Apr 22, 2026
102.53
104.11
100.70
103.71
100.07
15,507,907
Apr 21, 2026
102.50
103.55
100.77
102.15
98.56
12,883,501
Apr 20, 2026
102.84
105.71
101.74
102.19
98.60
19,531,687
Apr 17, 2026
99.29
103.37
98.71
102.85
99.23
26,018,616
Apr 16, 2026
98.21
102.45
96.56
99.99
96.48
27,721,948
Apr 15, 2026
102.14
102.14
96.81
97.36
93.93
29,409,871
Apr 14, 2026
105.71
107.00
101.49
103.21
99.58
30,662,326
Apr 13, 2026
99.71
109.69
98.01
104.96
101.26
58,994,716
Apr 10, 2026
97.14
99.71
96.97
99.71
96.21
17,888,151
Apr 9, 2026
87.43
92.75
87.41
90.65
87.46
20,730,676
Apr 8, 2026
89.25
89.71
85.71
88.07
84.97
18,085,219
Apr 7, 2026
87.50
90.70
87.06
89.04
85.90
12,577,640
Apr 3, 2026
88.80
89.29
85.63
87.07
84.01
18,266,752
Apr 2, 2026
91.57
92.14
87.36
87.86
84.77
24,243,555
Apr 1, 2026
92.86
96.78
90.64
90.74
87.55
24,531,214
Mar 31, 2026
92.14
97.77
89.77
93.90
90.60
21,367,987
Mar 30, 2026
93.64
95.86
90.25
92.95
89.68
19,414,987
Mar 27, 2026
92.21
94.83
90.65
92.74
89.47
21,098,903
Mar 26, 2026
90.63
96.07
90.50
93.75
90.45
26,563,500
Mar 25, 2026
95.04
95.71
90.36
93.21
89.94
36,070,813
Mar 24, 2026
96.88
97.14
92.06
96.49
93.09
27,223,861
Mar 23, 2026
95.48
101.42
95.21
97.85
94.41
38,409,166
Mar 20, 2026
91.79
100.58
91.79
100.50
96.96
47,417,960
Mar 19, 2026
91.44
95.43
90.89
91.44
88.22
18,316,110
Mar 18, 2026
90.00
91.71
88.25
91.34
88.13
18,265,058
Mar 17, 2026
94.29
94.75
89.28
89.96
86.79
23,188,849
Mar 16, 2026
96.56
97.79
92.00
92.86
89.59
24,008,849
Mar 13, 2026
99.08
100.16
95.14
95.81
92.44
29,269,767
Mar 12, 2026
96.56
99.98
92.85
97.14
93.72
46,813,771
Mar 11, 2026
85.01
94.20
85.00
94.20
90.89
19,519,819
Mar 10, 2026
86.07
87.14
83.21
85.64
82.62
22,672,703
Mar 9, 2026
82.85
90.36
81.99
88.93
85.80
34,005,697
Mar 6, 2026
85.26
85.35
80.71
82.81
79.90
19,522,252
Mar 5, 2026
88.57
89.29
85.01
86.00
82.97
20,175,500
Mar 4, 2026
86.42
91.41
84.29
88.01
84.91
22,474,219
Mar 3, 2026
86.71
90.32
86.71
87.11
84.05
37,344,350
Mar 2, 2026
73.34
82.11
73.34
82.11
79.22
22,390,326
Feb 27, 2026
70.21
74.76
69.64
74.64
72.02
19,749,357
Feb 26, 2026
70.33
72.89
68.94
70.24
67.76
21,016,889
Feb 25, 2026
66.10
71.89
65.21
70.33
67.85
15,457,057
Feb 24, 2026
67.57
68.57
65.79
65.91
63.59
9,138,910
Feb 13, 2026
69.06
69.06
67.21
67.57
65.19
7,127,981
Feb 12, 2026
69.00
69.61
68.36
69.07
66.64
5,868,895
Feb 11, 2026
68.65
69.91
68.21
69.00
66.57
10,266,867
Feb 10, 2026
66.44
68.71
66.26
68.01
65.62
14,387,583
Feb 9, 2026
63.07
67.06
62.43
66.53
64.19
17,359,732
Feb 6, 2026
61.29
63.41
60.43
62.19
60.00
12,503,078
Feb 5, 2026
63.93
64.06
61.21
61.81
59.64
12,155,537
Feb 4, 2026
62.86
64.64
62.54
64.54
62.27
13,566,305
Feb 3, 2026
59.71
63.44
59.52
63.14
60.92
17,743,936
Feb 2, 2026
59.64
61.01
59.37
59.44
57.34
9,969,345
Jan 30, 2026
61.08
61.68
59.50
59.98
57.87
12,032,249
Jan 29, 2026
63.94
64.56
61.36
61.69
59.52
15,368,550
Jan 28, 2026
67.39
67.39
63.70
64.64
62.37
19,098,927
Jan 27, 2026
66.96
68.89
65.21
67.39
65.02
17,928,020
Jan 26, 2026
65.41
68.37
65.41
67.09
64.73
31,120,030
Jan 23, 2026
62.39
63.89
62.34
63.23
61.00
20,980,562
Jan 22, 2026
61.28
62.61
60.99
62.21
60.03
14,752,045
Jan 21, 2026
60.09
61.69
60.04
60.94
58.79
12,137,713
Jan 20, 2026
61.35
61.98
60.00
60.52
58.39
10,250,941
Jan 19, 2026
60.96
62.50
60.56
61.32
59.16
15,879,714
Jan 16, 2026
61.06
61.61
59.91
60.84
58.70
16,952,885
Jan 15, 2026
59.29
61.34
59.29
60.79
58.65
13,354,957
Jan 14, 2026
60.34
61.29
59.21
59.79
57.68
16,518,824
Jan 13, 2026
61.32
61.96
59.84
60.61
58.48
16,442,388
Jan 12, 2026
63.21
63.68
60.84
61.69
59.52
20,200,923
Jan 9, 2026
63.21
63.43
61.48
62.14
59.96
16,562,037
Jan 8, 2026
63.03
63.71
62.26
63.38
61.15
12,058,886
Jan 7, 2026
62.11
63.70
61.49
63.03
60.81
13,064,052
Jan 6, 2026
62.24
63.36
61.31
62.22
60.03
11,258,786
Jan 5, 2026
61.82
62.41
61.48
62.24
60.05
9,359,148
Dec 31, 2025
61.64
61.93
60.58
61.57
59.41
9,235,562
Dec 30, 2025
62.14
63.57
61.71
61.71
59.54
9,924,405
Dec 29, 2025
63.21
63.93
62.31
62.39
60.20
10,174,584
Dec 26, 2025
64.14
65.08
63.21
63.21
60.99
12,230,460
Dec 25, 2025
61.91
64.29
61.02
64.13
61.87
13,734,345
Dec 24, 2025
62.15
62.34
60.76
61.91
59.74
12,129,863
Dec 23, 2025
62.99
62.99
60.28
62.04
59.86
14,216,546
Dec 22, 2025
62.86
63.53
62.29
62.98
60.76
10,149,685
Dec 19, 2025
62.95
63.35
61.91
62.75
60.54
8,898,183
Dec 18, 2025
63.41
63.79
62.44
62.56
60.36
10,093,228
Dec 17, 2025
64.14
64.29
62.86
63.89
61.64
11,765,565
Dec 16, 2025
65.43
65.43
62.86
63.79
61.54
15,271,929
Dec 15, 2025
64.99
67.85
64.99
65.86
63.55
17,772,035
Dec 12, 2025
63.37
65.84
63.37
64.93
62.64
14,736,149
Dec 11, 2025
62.86
67.36
62.84
63.36
61.14
19,205,895
Dec 10, 2025
62.14
63.13
60.65
62.86
60.65
11,250,461
Dec 9, 2025
60.71
63.36
60.43
62.14
59.96
14,719,700
Dec 8, 2025
61.08
61.63
60.25
60.74
58.61
10,315,393
Dec 5, 2025
60.09
61.11
58.86
60.95
58.81
12,157,637
Dec 4, 2025
59.86
60.26
59.07
59.86
57.76
8,141,254
Dec 3, 2025
58.92
60.61
58.29
60.08
57.97
14,644,893
Dec 2, 2025
58.19
60.28
58.01
59.14
57.06
15,576,621
Dec 1, 2025
57.89
59.04
57.38
58.34
56.29
14,037,513
Nov 28, 2025
55.01
57.86
54.97
57.86
55.82
16,878,379
Nov 27, 2025
56.69
57.64
55.57
55.64
53.68
10,257,137
Nov 26, 2025
56.66
57.13
55.94
56.34
54.36
9,087,185
Nov 25, 2025
56.34
58.16
56.34
56.44
54.45
13,734,880
Nov 24, 2025
54.81
56.43
53.61
56.43
54.44
17,487,415
Nov 21, 2025
53.64
56.34
53.64
54.57
52.65
19,282,789
Nov 20, 2025
57.50
57.56
55.74
55.79
53.82
13,372,970
Nov 19, 2025
57.56
58.37
56.79
56.98
54.97
11,980,857
Nov 18, 2025
59.76
61.07
57.51
57.79
55.76
21,711,197
Nov 17, 2025
58.57
59.93
57.27
59.82
57.72
17,949,594
Nov 14, 2025
58.36
61.07
58.13
59.07
56.99
18,641,217
Nov 13, 2025
57.83
60.57
57.79
59.89
57.79
24,376,371
Nov 12, 2025
58.64
58.93
56.53
57.82
55.79
23,649,287
Nov 11, 2025
61.06
62.13
59.06
59.14
57.06
23,971,987
Nov 10, 2025
62.69
63.27
59.66
60.05
57.94
30,197,965
Nov 7, 2025
61.54
63.29
60.81
62.72
60.51
32,873,520
Nov 6, 2025
58.57
63.36
57.89
61.61
59.44
55,182,321
Nov 5, 2025
0.791429
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
54.59
59.28
54.41
57.65
55.62
38,800,941
Nov 4, 2025
58.32
59.38
56.56
56.74
53.98
47,709,957
Nov 3, 2025
52.91
57.56
52.70
57.21
54.43
41,042,677
Oct 31, 2025
52.80
53.57
52.54
53.20
50.61
23,289,757
Oct 30, 2025
55.01
55.36
52.14
53.38
50.78
51,559,576
