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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	15.82	16.04	16.04	16.15	15.65	52.83M
July 16, 2025	15.83	15.78	15.78	16.3	15.55	47.22M
July 15, 2025	15.91	15.83	15.83	16.03	15.52	49.53M
July 14, 2025	16.32	15.97	15.97	16.32	15.71	65.93M
July 11, 2025	16.75	16.36	16.36	17.17	16.26	139.09M
July 10, 2025	15.8	16.28	16.28	16.45	15.52	98.3M
July 09, 2025	16.03	15.89	15.89	16.15	15.8	48.69M
July 08, 2025	15.67	16.13	16.13	16.14	15.6	60.75M
July 07, 2025	15.5	15.79	15.79	15.94	15.44	44.52M
July 04, 2025	15.69	15.52	15.52	15.9	15.41	44.83M
July 03, 2025	15.55	15.57	15.57	15.63	15.43	28.03M
July 02, 2025	15.98	15.47	15.47	15.98	15.36	55.92M
July 01, 2025	15.95	16.14	16.14	16.32	15.83	71.78M
June 30, 2025	15.92	15.95	15.95	16.06	15.83	54.62M
June 27, 2025	16.15	15.91	15.91	16.44	15.83	85.02M
June 26, 2025	15.95	16.39	16.39	16.59	15.79	142.4M
June 25, 2025	15.56	15.94	15.94	15.98	15.48	98.45M
June 24, 2025	16.01	15.84	15.84	16.1	15.43	126.98M
June 23, 2025	13.94	16.13	16.13	16.9	13.85	163.93M
June 20, 2025	14.31	14.08	14.08	14.5	13.98	31.99M
June 19, 2025	14.83	14.39	14.39	15.2	14.35	46.35M
June 18, 2025	14.8	14.88	14.88	15.13	14.65	42.75M
June 17, 2025	14.72	14.84	14.84	15	14.6	36.22M
June 16, 2025	14.16	14.79	14.79	14.8	14.16	41.37M
June 13, 2025	14.66	14.28	14.28	14.85	14.22	44.18M
June 12, 2025	14.74	14.72	14.72	15.04	14.6	35.1M
June 11, 2025	14.81	14.86	14.86	15.16	14.53	52.77M
June 10, 2025	15.7	15.08	15.08	16.25	14.83	87.52M
June 09, 2025	14.75	14.94	14.94	15.08	14.68	38.61M
June 06, 2025	14.87	14.7	14.7	15.04	14.66	31.91M
June 05, 2025	14.83	14.96	14.96	15.06	14.63	46.66M
June 04, 2025	14.68	14.81	14.81	14.87	14.58	30.88M
June 03, 2025	14.76	14.76	14.76	15.18	14.66	48.49M
May 30, 2025	15.4	14.98	14.98	15.77	14.89	64.62M
May 29, 2025	14.52	15.58	15.58	15.61	14.46	91.27M
May 28, 2025	14.56	14.59	14.59	14.9	14.37	43.29M
May 27, 2025	14.64	14.53	14.53	14.7	14.42	28.31M
May 26, 2025	14.65	14.72	14.72	14.78	14.53	33.19M

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