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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	16.7	16.14	16.14	16.84	15.8	44.79M
September 03, 2025	17.3	16.6	16.6	17.35	16.56	39.67M
September 02, 2025	18.1	17.13	17.13	18.13	17	64.77M
September 01, 2025	18.45	18.17	18.17	18.74	18.13	49.46M
August 29, 2025	18.66	18.31	18.31	18.73	18.13	55.97M
August 28, 2025	18.51	18.8	18.8	18.82	17.9	89.05M
August 27, 2025	19.75	18.5	18.5	20.09	18.5	121.12M
August 26, 2025	20.6	19.75	19.75	21.28	19.58	146.87M
August 25, 2025	19.2	19.6	19.6	19.88	19.06	115.29M
August 22, 2025	18.55	18.88	18.88	19.28	18.46	93.23M
August 21, 2025	19	18.72	18.72	19.73	18.53	123.15M
August 20, 2025	18.57	18.62	18.62	19.07	18.12	86.48M
August 19, 2025	18.79	18.78	18.78	19.77	18.69	124.73M
August 18, 2025	18.62	19.08	19.08	19.88	18.13	139.31M
August 15, 2025	16.93	18.34	18.34	18.89	16.93	148.17M
August 14, 2025	17.35	17.15	17.15	18.16	17.15	123.82M
August 13, 2025	17.32	17.33	17.33	17.69	17.14	100.7M
August 12, 2025	16.91	17.48	17.48	17.8	16.75	139.77M
August 11, 2025	16.96	17.24	17.24	17.94	16.67	138.63M
August 08, 2025	16.1	16.31	16.31	16.5	15.64	67.49M
August 07, 2025	16.16	16.07	16.07	16.35	15.99	35.11M
August 06, 2025	15.9	16.15	16.15	16.21	15.81	35.78M
August 05, 2025	15.93	15.95	15.95	16.05	15.74	26.52M
August 04, 2025	15.66	15.92	15.92	15.96	15.6	22.03M
August 01, 2025	16.17	15.78	15.78	16.23	15.65	40.36M
July 31, 2025	15.9	16.2	16.2	16.67	15.85	49.32M
July 30, 2025	16.64	16.08	16.08	16.75	16	54.77M
July 29, 2025	16.8	16.64	16.64	16.9	16.52	46.13M
July 28, 2025	16.84	16.96	16.96	16.99	16.45	61.76M
July 25, 2025	16.99	16.69	16.69	17.1	16.68	59.2M
July 24, 2025	16.88	16.96	16.96	17.08	16.65	79.42M
July 23, 2025	16.1	16.88	16.88	16.88	15.92	99.15M
July 22, 2025	16.45	16.18	16.18	16.53	16.17	55.4M
July 21, 2025	16.1	16.6	16.6	16.8	15.96	88.68M
July 18, 2025	16.12	16.35	16.35	16.47	15.79	79.69M

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