SHE:301007 - Dalian Demaishi Precision Technology Co Ltd Dalian Demaishi Precision Tech
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
5 Aug 2021 CNY 18.25 19.29 17.85 19 19 +0.61 (+3.32%) 7,117,787
4 Aug 2021 CNY 17.68 18.88 17.57 18.39 18.39 +0.32 (+1.77%) 5,234,881
3 Aug 2021 CNY 17.36 18.95 17.18 18.07 18.07 +0.71 (+4.09%) 5,274,100
2 Aug 2021 CNY 16.8 17.42 16.69 17.36 17.36 +0.53 (+3.15%) 2,858,459
30 Jul 2021 CNY 17.23 17.38 16.71 16.83 16.83 +0.05 (+0.30%) 2,062,742
29 Jul 2021 CNY 16.45 16.95 16.42 16.78 16.78 +0.32 (+1.94%) 1,883,399
28 Jul 2021 CNY 17.1 17.18 15.95 16.46 16.46 -0.55 (-3.23%) 2,586,426
27 Jul 2021 CNY 17.56 17.77 17 17.01 17.01 -0.49 (-2.80%) 2,178,936
26 Jul 2021 CNY 18.32 18.4 17.35 17.5 17.5 -0.8 (-4.37%) 2,732,781
23 Jul 2021 CNY 19.08 19.14 18.27 18.3 18.3 -0.78 (-4.09%) 2,995,059
22 Jul 2021 CNY 18.6 19.17 18.28 19.08 19.08 +0.47 (+2.53%) 3,845,031
21 Jul 2021 CNY 18.58 18.76 18.52 18.61 18.61 -0.04 (-0.21%) 2,281,796
20 Jul 2021 CNY 18.5 18.74 18.26 18.65 18.65 -0.47 (-2.46%) 2,973,996
19 Jul 2021 CNY 19.73 20.09 19.11 19.12 19.12 -0.02 (-0.10%) 2,972,800
16 Jul 2021 CNY 18.91 19.42 18.8 19.14 19.14 +0.12 (+0.63%) 2,840,273
15 Jul 2021 CNY 19.57 19.75 18.61 19.02 19.02 -0.62 (-3.16%) 4,363,450
14 Jul 2021 CNY 20.1 20.16 19.63 19.64 19.64 -0.46 (-2.29%) 3,453,573
13 Jul 2021 CNY 20.03 20.15 19.91 20.1 20.1 +0.16 (+0.80%) 3,087,590
12 Jul 2021 CNY 20.3 20.38 19.88 19.94 19.94 -0.25 (-1.24%) 3,769,873
9 Jul 2021 CNY 19.88 20.3 19.7 20.19 20.19 +0.11 (+0.55%) 3,220,637
8 Jul 2021 CNY 21.15 21.15 20.02 20.08 20.08 -1.07 (-5.06%) 7,165,799
7 Jul 2021 CNY 20.57 21.53 20.33 21.15 21.15 +0.22 (+1.05%) 8,529,661
6 Jul 2021 CNY 20.03 21.2 19.91 20.93 20.93 +0.83 (+4.13%) 8,761,373
5 Jul 2021 CNY 19.69 20.29 19.5 20.1 20.1 +0.5 (+2.55%) 4,176,722
2 Jul 2021 CNY 20.05 20.2 19.6 19.6 19.6 -0.54 (-2.68%) 3,962,016
1 Jul 2021 CNY 20.65 20.65 19.91 20.14 20.14 -0.43 (-2.09%) 5,689,607
30 Jun 2021 CNY 20.37 20.65 20.2 20.57 20.57 +0.27 (+1.33%) 4,632,958
29 Jun 2021 CNY 21 21.02 20.2 20.3 20.3 -0.72 (-3.43%) 5,457,896
28 Jun 2021 CNY 20.69 21.05 20.4 21.02 21.02 +0.32 (+1.55%) 6,127,106
25 Jun 2021 CNY 21 21.17 20.2 20.7 20.7 -0.53 (-2.50%) 8,779,943



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms