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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	15.44	15.56	15.56	15.57	15.28	16.57M
October 20, 2025	15.52	15.48	15.48	15.72	15.45	15.58M
October 17, 2025	16	15.44	15.44	16	15.43	25.14M
October 16, 2025	15.71	16.22	16.22	16.31	15.59	44.46M
October 15, 2025	15.2	15.55	15.55	15.58	15.11	17.69M
October 14, 2025	15.79	15.24	15.24	15.93	15.18	24.63M
October 13, 2025	15	15.72	15.72	15.82	14.96	24.75M
October 10, 2025	16.25	15.92	15.92	16.25	15.9	24.9M
October 09, 2025	16.2	16.37	16.37	16.54	16.17	28.35M
September 30, 2025	16.7	16.36	16.36	16.9	16.36	34.3M
September 29, 2025	15.87	16.14	16.14	16.21	15.67	24.53M
September 26, 2025	16.29	15.75	15.75	16.35	15.75	31.58M
September 25, 2025	16.48	16.29	16.29	16.74	16.29	31.05M
September 24, 2025	16.08	16.52	16.52	16.53	15.96	31.02M
September 23, 2025	16.63	16.24	16.24	16.7	15.87	44.39M
September 22, 2025	16.88	16.78	16.78	16.93	16.49	43.37M
September 19, 2025	17.86	17.1	17.1	17.97	17.1	51.24M
September 18, 2025	16.69	17.67	17.67	18.28	16.69	103.88M
September 17, 2025	17	17.14	17.14	17.17	16.75	47.68M
September 16, 2025	16.59	16.97	16.97	16.99	16.45	38.44M
September 15, 2025	16.75	16.54	16.54	16.85	16.47	31.13M
September 12, 2025	16.69	16.7	16.7	16.93	16.59	40.04M
September 11, 2025	16.12	16.69	16.69	16.7	15.96	41.97M
September 10, 2025	16.04	16.12	16.12	16.24	15.97	24.39M
September 09, 2025	16.5	15.93	15.93	16.5	15.89	33.18M
September 08, 2025	16.5	16.53	16.53	16.62	16.31	31.8M
September 05, 2025	16.24	16.51	16.51	16.52	15.98	33.98M

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