Stock listing

Shenzhen:301007 Dalian Demaishi Precision Technology Co., Ltd. (德迈仕) 股价

Follow Dalian Demaishi Precision Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301007

¥23.50 CNY -1.25 (-5.1%)

Close on Nov 3, 2026

Past year -42.1% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥23.42 – ¥24.70 CNYNov 3, 2026
Volume
2.72M sharesNov 3, 2026
Market cap
¥3.60B CNYAt the close on Nov 3, 2026 · price × 153.3M shares outstanding
52-week range
¥22.37 – ¥45.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥93.61M CNYMedian day 2.66M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Dalian Demaishi Precision Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301007 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥23.50-1.25-5.1%¥24.66¥24.70¥23.422,724,600
¥24.75-0.05-0.2%¥24.80¥25.64¥23.552,987,639
¥24.80-1.32-5.1%¥25.90¥26.63¥24.702,969,589
¥26.12-1.34-4.9%¥27.05¥27.48¥26.062,084,800
¥27.46+1.05+4.0%¥27.05¥28.20¥26.312,567,099
¥26.41-1.02-3.7%¥27.05¥27.97¥26.402,076,398
¥27.43-0.61-2.2%¥27.90¥28.05¥27.361,339,500
¥28.04+0.67+2.4%¥27.05¥28.31¥25.753,015,900
¥27.37-0.66-2.4%¥28.00¥28.76¥27.201,651,700
¥28.03-0.71-2.5%¥29.00¥29.04¥27.821,513,805
¥28.74+0.64+2.3%¥28.00¥29.05¥27.811,608,200
¥28.10+0.14+0.5%¥28.00¥28.48¥26.541,830,000
¥27.96+0.80+2.9%¥28.00¥28.30¥27.301,648,696
¥27.16-1.14-4.0%¥27.75¥27.96¥26.891,722,645
¥28.30-0.40-1.4%¥28.50¥28.78¥28.121,063,100
¥28.70+0.20+0.7%¥28.11¥28.81¥27.251,356,421
¥28.50-0.62-2.1%¥29.03¥29.68¥28.221,520,000
¥29.12-0.68-2.3%¥29.70¥29.80¥28.302,747,660
¥29.80-1.72-5.5%¥31.53¥31.94¥29.402,260,724
¥31.52-0.18-0.6%¥31.95¥32.25¥31.451,751,287
¥31.70+1.30+4.3%¥30.31¥32.08¥30.042,360,486
¥30.40-1.87-5.8%¥32.27¥32.39¥30.182,280,571
¥32.27-0.05-0.2%¥32.13¥32.65¥32.111,488,000
¥32.32-0.38-1.2%¥32.87¥32.87¥31.791,670,149
¥32.70+0.26+0.8%¥32.76¥32.79¥32.342,200,414
¥32.44-0.08-0.2%¥32.51¥32.82¥32.061,875,486
¥32.52+0.51+1.6%¥32.16¥32.52¥31.821,827,010
¥32.01+0.83+2.7%¥31.05¥32.16¥31.052,050,200
¥31.18-0.03-0.1%¥31.00¥31.57¥30.821,978,100
¥31.21-1.19-3.7%¥32.08¥32.32¥31.153,210,990
¥32.40+0.33+1.0%¥32.07¥33.58¥31.673,943,300
¥32.07+1.09+3.5%¥30.84¥32.38¥30.284,183,773
¥30.98-0.68-2.1%¥31.63¥31.98¥30.402,740,468
¥31.66-0.24-0.8%¥31.85¥32.10¥31.362,760,910
¥31.90+0.46+1.5%¥31.59¥32.08¥31.102,890,313
¥31.44+0.64+2.1%¥31.15¥31.73¥30.622,118,490
¥30.80+0.18+0.6%¥30.89¥31.89¥30.523,109,284
¥30.62-0.68-2.2%¥31.47¥31.79¥30.623,033,390
¥31.30+0.85+2.8%¥30.47¥31.48¥30.013,357,291
¥30.45+0.37+1.2%¥30.50¥30.60¥29.752,660,200
¥30.08+0.03+0.1%¥29.80¥30.68¥29.732,508,800
¥30.05+0.32+1.1%¥29.67¥30.36¥29.523,158,287
¥29.73+0.79+2.7%¥28.66¥29.92¥28.403,885,300
¥28.94-0.11-0.4%¥28.81¥29.90¥28.382,810,400
¥29.05-0.29-1.0%¥28.93¥29.55¥28.603,784,140
¥29.34+2.18+8.0%¥27.18¥29.40¥26.926,642,936
¥27.16+0.33+1.2%¥26.54¥27.16¥26.101,949,900
¥26.83+0.83+3.2%¥26.32¥26.98¥25.952,635,643
¥26.00-2.58-9.0%¥28.00¥28.00¥25.915,470,999
¥28.58-0.59-2.0%¥29.10¥29.28¥28.264,150,782
¥29.17+0.28+1.0%¥28.89¥29.29¥28.333,092,482
¥28.89+0.19+0.7%¥28.65¥29.04¥28.312,922,039
¥28.70-0.77-2.6%¥29.47¥29.56¥28.644,173,975
¥29.47+0.52+1.8%¥28.86¥30.33¥28.265,979,578
¥28.95-0.87-2.9%¥29.20¥29.48¥28.425,649,729
¥29.82-4.45-13.0%¥33.59¥33.59¥29.5811,473,616
¥34.27+0.49+1.5%¥33.45¥34.29¥32.667,516,147
¥33.78+4.88+16.9%¥28.20¥34.00¥28.2012,133,925
¥28.90+1.46+5.3%¥27.49¥29.59¥27.495,477,124
¥27.44+0.51+1.9%¥27.01¥27.44¥26.511,671,800
¥26.93-0.32-1.2%¥27.00¥27.68¥26.752,452,337
Ticker
Shenzhen:301007
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Dalian Demaishi Precision Technology Co., Ltd.