Stock listing
Shenzhen:000049 Shenzhen Desay Battery Technology Co., Ltd. (德赛电池) 股价
Follow Shenzhen Desay Battery Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000049
¥20.68 CNY +0.20 (+1.0%)
Close on Nov 3, 2026
- Day range
- ¥20.31 – ¥20.95 CNYNov 3, 2026
- Volume
- 5.67M sharesNov 3, 2026
- Market cap
- ¥7.95B CNYAt the close on Nov 3, 2026 · price × 384.6M shares outstanding
- 52-week range
- ¥19.87 – ¥31.50 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥134.3M CNYMedian day 5.36M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000049 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.68 | +0.20 | +1.0% | ¥20.34 | ¥20.95 | ¥20.31 | 5,670,501 | |
| ¥20.48 | +0.27 | +1.3% | ¥20.22 | ¥20.60 | ¥20.11 | 5,374,898 | |
| ¥20.21 | +0.03 | +0.1% | ¥19.99 | ¥20.68 | ¥19.91 | 5,360,072 | |
| ¥20.18 | -0.65 | -3.1% | ¥20.98 | ¥21.00 | ¥19.99 | 7,973,695 | |
| ¥20.83 | +0.35 | +1.7% | ¥20.49 | ¥20.92 | ¥20.49 | 3,491,633 | |
| ¥20.48 | -0.51 | -2.4% | ¥21.09 | ¥21.30 | ¥20.47 | 3,703,760 | |
| ¥20.99 | +0.12 | +0.6% | ¥20.75 | ¥21.22 | ¥20.62 | 3,971,141 | |
| ¥20.87 | +0.59 | +2.9% | ¥20.10 | ¥20.87 | ¥19.87 | 5,727,642 | |
| ¥20.28 | -0.34 | -1.6% | ¥20.50 | ¥20.74 | ¥20.25 | 3,413,078 | |
| ¥20.62 | -0.48 | -2.3% | ¥21.08 | ¥21.15 | ¥20.57 | 3,437,330 | |
| ¥21.10 | +0.37 | +1.8% | ¥20.69 | ¥21.17 | ¥20.63 | 3,768,111 | |
| ¥20.73 | +0.13 | +0.6% | ¥20.40 | ¥20.80 | ¥20.34 | 3,162,628 | |
| ¥20.60 | -0.05 | -0.2% | ¥20.81 | ¥20.99 | ¥20.37 | 4,259,994 | |
| ¥20.65 | -0.45 | -2.1% | ¥20.62 | ¥20.89 | ¥20.48 | 4,342,872 | |
| ¥21.10 | -0.44 | -2.0% | ¥21.51 | ¥21.80 | ¥21.01 | 4,606,708 | |
| ¥21.54 | -0.62 | -2.8% | ¥21.88 | ¥22.01 | ¥21.21 | 7,234,808 | |
| ¥22.16 | -0.43 | -1.9% | ¥22.43 | ¥22.94 | ¥22.03 | 6,754,355 | |
| ¥22.59 | +0.07 | +0.3% | ¥22.33 | ¥22.99 | ¥22.31 | 9,381,307 | |
| ¥22.52 | +0.12 | +0.5% | ¥22.34 | ¥22.80 | ¥22.33 | 5,898,401 | |
| ¥22.40 | +0.41 | +1.9% | ¥22.06 | ¥22.55 | ¥21.95 | 5,295,786 | |
| ¥21.99 | +0.34 | +1.6% | ¥21.65 | ¥22.19 | ¥21.65 | 4,345,132 | |
| ¥21.65 | -0.52 | -2.3% | ¥22.16 | ¥22.26 | ¥21.47 | 3,796,892 | |
| ¥22.17 | -0.29 | -1.3% | ¥22.46 | ¥22.60 | ¥22.16 | 2,949,404 | |
| ¥22.46 | -0.02 | -0.1% | ¥22.43 | ¥22.63 | ¥22.25 | 3,947,584 | |
| ¥22.48 | +0.05 | +0.2% | ¥22.43 | ¥22.68 | ¥22.42 | 4,551,545 | |
| ¥22.43 | +0.14 | +0.6% | ¥22.31 | ¥22.44 | ¥22.22 | 4,295,553 | |
| ¥22.29 | +0.09 | +0.4% | ¥22.27 | ¥22.45 | ¥22.19 | 3,529,583 | |
| ¥22.20 | -0.07 | -0.3% | ¥22.06 | ¥22.36 | ¥22.02 | 3,622,493 | |
| ¥22.27 | +0.37 | +1.7% | ¥21.86 | ¥22.48 | ¥21.71 | 4,987,997 | |
| ¥21.90 | -0.23 | -1.0% | ¥22.10 | ¥22.21 | ¥21.88 | 3,225,347 | |
| ¥22.13 | +0.23 | +1.1% | ¥21.68 | ¥22.22 | ¥21.62 | 3,784,384 | |
| ¥21.90 | -0.68 | -3.0% | ¥22.43 | ¥22.48 | ¥21.74 | 6,714,364 | |
| ¥22.58 | -0.21 | -0.9% | ¥22.70 | ¥22.72 | ¥22.38 | 4,024,455 | |
| ¥22.79 | -0.13 | -0.6% | ¥22.86 | ¥22.93 | ¥22.60 | 4,632,516 | |
| ¥22.92 | -0.07 | -0.3% | ¥23.00 | ¥23.02 | ¥22.86 | 3,846,057 | |
| ¥22.99 | -0.14 | -0.6% | ¥23.19 | ¥23.21 | ¥22.89 | 5,284,094 | |
| ¥23.13 | +0.09 | +0.4% | ¥23.15 | ¥23.55 | ¥23.09 | 5,480,097 | |
| ¥23.04 | -0.09 | -0.4% | ¥23.16 | ¥23.28 | ¥22.98 | 3,939,698 | |
| ¥23.13 | -0.22 | -0.9% | ¥23.28 | ¥23.28 | ¥23.05 | 4,796,793 | |
| ¥23.35 | -0.11 | -0.5% | ¥23.43 | ¥23.48 | ¥23.29 | 4,717,208 | |
| ¥23.46 | -0.07 | -0.3% | ¥23.44 | ¥23.48 | ¥23.09 | 5,935,856 | |
| ¥23.53 | -0.06 | -0.3% | ¥23.59 | ¥23.68 | ¥23.40 | 5,151,812 | |
| ¥23.59 | +0.01 | 0.0% | ¥23.44 | ¥23.59 | ¥23.18 | 5,386,916 | |
| ¥23.58 | +0.20 | +0.9% | ¥23.32 | ¥23.68 | ¥23.31 | 5,431,162 | |
| ¥23.38 | -0.06 | -0.3% | ¥23.29 | ¥23.49 | ¥23.13 | 5,761,037 | |
| ¥23.44 | -0.29 | -1.2% | ¥23.64 | ¥24.07 | ¥23.31 | 7,737,333 | |
| ¥23.73 | +0.20 | +0.8% | ¥23.34 | ¥23.90 | ¥23.05 | 6,886,314 | |
| ¥23.53 | -0.01 | 0.0% | ¥23.67 | ¥23.75 | ¥23.39 | 7,148,337 | |
| ¥23.54 | -1.06 | -4.3% | ¥24.24 | ¥24.77 | ¥23.42 | 11,528,575 | |
| ¥24.60 | -1.12 | -4.4% | ¥25.33 | ¥25.46 | ¥24.42 | 19,816,834 | |
| ¥25.72 | +0.92 | +3.7% | ¥24.94 | ¥25.85 | ¥24.36 | 14,350,122 | |
| ¥24.80 | +0.29 | +1.2% | ¥24.57 | ¥25.11 | ¥24.56 | 7,028,631 | |
| ¥24.51 | -0.39 | -1.6% | ¥24.81 | ¥24.93 | ¥24.51 | 6,787,180 | |
| ¥24.90 | +0.12 | +0.5% | ¥24.78 | ¥25.15 | ¥24.74 | 5,948,333 | |
| ¥24.78 | -0.10 | -0.4% | ¥24.88 | ¥25.22 | ¥24.70 | 6,716,015 | |
| ¥24.88 | +0.22 | +0.9% | ¥24.66 | ¥24.88 | ¥24.45 | 6,921,976 | |
| ¥24.66 | -0.04 | -0.2% | ¥24.58 | ¥24.77 | ¥24.28 | 7,273,433 | |
| ¥24.70 | -0.38 | -1.5% | ¥25.05 | ¥25.07 | ¥24.52 | 7,808,106 | |
| ¥25.08 | +0.26 | +1.0% | ¥24.72 | ¥25.19 | ¥24.72 | 9,305,124 | |
| ¥24.82 | +0.03 | +0.1% | ¥24.92 | ¥25.15 | ¥24.62 | 6,880,988 | |
| ¥24.79 | +0.39 | +1.6% | ¥24.38 | ¥24.81 | ¥24.21 | 6,931,409 |
- Ticker
- Shenzhen:000049
- Asset type
- Stock
- Sector
- Energy
- Industry
- Renewable energy equipment & fuels
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 11, 2026
Desay Battery Named to BNEF Global Energy Storage Tier 1 List for Fourth Consecutive Year
Latest news
Desay Battery Named to BNEF Global Energy Storage Tier 1 List for Fourth Consecutive Year
Feb 11, 2026
Closed ¥26.31 (+0.6%) on Feb 11, 2026
Desay Battery Named to BNEF Global Energy Storage Tier 1 List for the Third Time, Defining a New Industry Benchmark
Nov 21, 2025
Closed ¥25.76 (+1.9%) on Nov 24, 2025
Shenzhen Desay Battery Technology Co., Ltd. on 6ix
- Sector
- Energy
- News releases
- 2 in the last 12 months · 8 in all · newest Feb 11, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Desay Battery Technology Co., Ltd.