Shenzhen Tianyuan DIC Information Technology Co., Ltd. - 300047.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	16.12	15.1	15.1	16.12	14.94	117.12M
January 14, 2026	14.2	16.7	16.7	16.9	14.16	176.85M
January 13, 2026	14.8	14.08	14.08	14.86	14.03	58.6M
January 12, 2026	13.85	14.72	14.72	14.83	13.64	73.71M
January 09, 2026	13.21	13.49	13.49	13.53	13.16	35.37M
January 08, 2026	12.94	13.19	13.19	13.24	12.87	31.21M
January 07, 2026	13.26	12.89	12.89	13.48	12.84	37.38M
January 06, 2026	12.7	12.97	12.97	12.99	12.64	29.21M
January 05, 2026	12.6	12.73	12.73	12.73	12.43	23.99M
December 31, 2025	12.4	12.55	12.55	12.63	12.32	20.02M
December 30, 2025	12.31	12.4	12.4	12.57	12.29	21.6M
December 29, 2025	12.23	12.4	12.4	12.54	12.23	25.47M
December 26, 2025	12.34	12.21	12.21	12.42	12.18	15.28M
December 25, 2025	12.25	12.34	12.34	12.36	12.21	16.6M
December 24, 2025	12.03	12.21	12.21	12.23	12.01	15.56M
December 23, 2025	12.25	12.03	12.03	12.25	11.95	16.74M
December 22, 2025	12.2	12.23	12.23	12.41	12.19	15.98M
December 19, 2025	12.15	12.17	12.17	12.28	12.1	16.03M
December 18, 2025	12.09	12.07	12.07	12.25	11.98	16.41M
December 17, 2025	12.13	12.16	12.16	12.26	11.8	27.92M
December 16, 2025	12.25	12.19	12.19	12.33	12.08	19.73M
December 15, 2025	12.35	12.32	12.32	12.6	12.25	22.91M
December 12, 2025	12.1	12.46	12.46	12.6	12.04	48.51M
December 11, 2025	12.25	12.09	12.09	12.33	12.09	38.9M
December 10, 2025	12.99	12.27	12.27	13.2	12.02	91.31M
December 09, 2025	14.5	14.43	14.43	14.7	14.42	10.74M
December 08, 2025	14.41	14.66	14.66	14.79	14.38	15.64M
December 05, 2025	14.2	14.49	14.49	14.55	14.01	13.25M
December 04, 2025	14.6	14.14	14.14	14.6	14.01	10.26M
December 03, 2025	14.66	14.22	14.22	14.66	14.17	15.56M
December 02, 2025	14.87	14.6	14.6	14.87	14.6	10M
December 01, 2025	14.65	14.88	14.88	14.91	14.57	13.92M
November 28, 2025	14.6	14.67	14.67	14.68	14.43	10.35M
November 27, 2025	14.72	14.53	14.53	14.83	14.5	11.1M
November 26, 2025	14.88	14.68	14.68	15.07	14.66	14.05M
November 25, 2025	14.84	14.94	14.94	15.15	14.81	17.79M
November 24, 2025	14.5	14.81	14.81	14.86	14.2	18.55M
November 21, 2025	14.84	14.33	14.33	15.1	14.28	21.83M
November 20, 2025	15.18	15.02	15.02	15.26	14.83	14.02M
November 19, 2025	15.42	15.09	15.09	15.49	15.01	16.64M
November 18, 2025	15.35	15.5	15.5	15.57	15.23	18.47M
November 17, 2025	15.08	15.44	15.44	15.49	15.04	19.24M
November 14, 2025	15.86	15	15	15.86	15	15.14M
November 13, 2025	15.26	15.34	15.34	15.4	15.2	13.1M
November 12, 2025	15.61	15.29	15.29	15.7	15.18	17.97M
November 11, 2025	15.85	15.69	15.69	15.97	15.58	19.4M
November 10, 2025	15.6	15.8	15.8	15.93	15.57	16.97M
November 07, 2025	15.86	15.61	15.61	15.91	15.58	19.14M
November 06, 2025	16.15	15.97	15.97	16.15	15.82	20.75M
November 05, 2025	16	16.16	16.16	16.29	15.9	21.18M
November 04, 2025	16.4	16.26	16.26	16.49	16.16	29.42M
November 03, 2025	16.28	16.66	16.66	16.7	16.16	49.93M
October 31, 2025	15.55	16.27	16.27	16.51	15.52	48.75M
October 30, 2025	15.67	15.78	15.78	16.09	15.41	29.43M
October 29, 2025	15.85	15.72	15.72	15.85	15.48	24.85M
October 28, 2025	15.78	15.85	15.85	15.97	15.66	18.45M
October 27, 2025	15.72	15.78	15.78	15.87	15.68	18.1M
October 24, 2025	15.5	15.58	15.58	15.67	15.46	16.2M
October 23, 2025	15.24	15.49	15.49	15.5	15.07	16.1M
October 22, 2025	15.45	15.23	15.23	15.49	15.19	15.97M

Shenzhen Tianyuan DIC Information Technology Co., Ltd. (300047.SZ) SHZ