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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.03	14.01	14.01	14.3	14.01	26.65M
February 12, 2026	14.31	14.19	14.19	14.32	13.89	40.34M
February 11, 2026	13.88	13.93	13.93	14.12	13.85	23.88M
February 10, 2026	13.72	14.07	14.07	14.23	13.66	35.32M
February 09, 2026	13.49	13.7	13.7	13.75	13.49	21.41M
February 06, 2026	13.23	13.24	13.24	13.47	13.06	14.47M
February 05, 2026	13.37	13.32	13.32	13.5	13.32	12.77M
February 04, 2026	13.59	13.55	13.55	13.64	13.3	20.01M
February 03, 2026	13.31	13.7	13.7	13.7	13.3	26.1M
February 02, 2026	13.42	13.09	13.09	13.58	13.08	21.16M
January 30, 2026	13.78	13.39	13.39	13.82	13.37	27.8M
January 29, 2026	13.6	13.88	13.88	14.25	13.36	40.64M
January 28, 2026	13.86	13.74	13.74	14.14	13.72	23.21M
January 27, 2026	13.89	13.87	13.87	14	13.52	24.73M
January 26, 2026	14.31	13.93	13.93	14.39	13.72	38.13M
January 23, 2026	13.94	14.31	14.31	14.34	13.82	39.54M
January 22, 2026	13.91	13.96	13.96	14.09	13.88	27.73M
January 21, 2026	13.74	13.85	13.85	14.04	13.68	25.41M
January 20, 2026	14.11	13.85	13.85	14.22	13.71	34.47M
January 19, 2026	14.24	14.09	14.09	14.38	14.04	39.07M
January 16, 2026	14.95	14.42	14.42	15.15	14.23	76.18M
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

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