Sichuan Dowell Science and Technology Inc. - 300535.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.63	21.85	21.85	22.54	21.63	2.46M
February 12, 2026	21.84	21.82	21.82	21.96	21.36	2.35M
February 11, 2026	21.69	21.66	21.66	21.89	21.52	1.97M
February 10, 2026	21.8	21.59	21.59	21.89	21.56	2.15M
February 09, 2026	21.46	21.79	21.77	21.95	21.21	2.58M
February 06, 2026	21.02	21.2	21.2	21.68	20.75	2.81M
February 05, 2026	20.99	21.04	21.04	21.41	20.78	2.55M
February 04, 2026	21.06	20.99	20.99	21.29	20.55	3.09M
February 03, 2026	20.53	21	21	21	20.22	3.43M
February 02, 2026	20.9	20.32	20.32	21.19	20.24	4.2M
January 30, 2026	20.36	21.07	21.07	21.08	20.16	2.75M
January 29, 2026	20.26	20.49	20.49	20.99	20.1	3.31M
January 28, 2026	20.52	20.39	20.39	20.74	20.31	1.8M
January 27, 2026	20.31	20.48	20.48	20.77	19.86	2.81M
January 26, 2026	20.95	20.33	20.33	21.15	19.94	3.2M
January 23, 2026	20.34	21	21	21.07	20.23	2.49M
January 22, 2026	20.16	20.3	20.3	20.52	19.9	2.29M
January 21, 2026	19.49	20.16	20.16	20.33	19.4	2.86M
January 20, 2026	19.75	19.56	19.56	19.78	19.36	2.2M
January 19, 2026	18.93	19.5	19.5	19.51	18.85	2.44M
January 16, 2026	18.94	18.92	18.92	19.23	18.72	2.46M
January 15, 2026	18.6	18.8	18.8	18.96	18.46	2.08M
January 14, 2026	18.71	18.64	18.64	18.99	18.38	2.61M
January 13, 2026	18.67	18.6	18.6	18.89	18.4	2.35M
January 12, 2026	18.56	18.65	18.65	18.7	18.29	2.5M
January 09, 2026	18.36	18.45	18.45	18.54	18.26	2.07M
January 08, 2026	17.93	18.35	18.35	18.43	17.74	2.7M
January 07, 2026	18.09	17.92	17.92	18.2	17.84	1.74M
January 06, 2026	18.2	18.1	18.1	18.6	17.99	2.9M
January 05, 2026	18	18.16	18.16	18.52	17.92	3.68M
December 31, 2025	17.78	17.86	17.86	18.02	17.5	2.2M
December 30, 2025	17.93	17.81	17.81	18.11	17.67	1.65M
December 29, 2025	17.86	17.85	17.85	18	17.63	2.24M
December 26, 2025	18.19	17.85	17.85	18.28	17.8	2.46M
December 25, 2025	18.16	18.27	18.27	18.39	17.98	2.1M
December 24, 2025	18.02	18.08	18.08	18.1	17.79	1.63M
December 23, 2025	17.92	17.84	17.84	17.94	17.6	2.1M
December 22, 2025	17.99	17.71	17.71	18.31	17.71	2.29M
December 19, 2025	17.6	18	18	18.08	17.6	1.81M
December 18, 2025	17.17	17.52	17.52	17.9	17.1	2.34M
December 17, 2025	17.09	17.23	17.23	17.34	16.73	1.99M
December 16, 2025	17.45	17.05	17.05	17.52	16.98	1.66M
December 15, 2025	17.21	17.42	17.42	17.53	17.04	2.47M
December 12, 2025	17.77	17.24	17.24	17.99	17.1	3.07M
December 11, 2025	18.18	17.63	17.63	18.33	17.59	2.29M
December 10, 2025	18.67	18.08	18.08	18.88	18.08	1.91M
December 09, 2025	19.02	18.67	18.67	19.11	18.57	1.9M
December 08, 2025	19.03	19.09	19.09	19.24	18.9	2.21M
December 05, 2025	19.18	18.97	18.97	19.18	18.68	1.64M
December 04, 2025	19.78	18.89	18.89	19.78	18.72	1.62M
December 03, 2025	19.39	19.18	19.18	19.39	19.04	2.01M
December 02, 2025	19.53	19.39	19.39	19.55	19.16	1.76M
December 01, 2025	19.85	19.52	19.52	20.04	19.41	2.39M
November 28, 2025	19.78	19.74	19.74	19.83	19.35	2.7M
November 27, 2025	19.4	19.7	19.7	19.83	19.23	2.69M
November 26, 2025	20.98	19.39	19.39	20.98	19.14	3.85M
November 25, 2025	19.14	19.43	19.43	19.85	19.1	2.06M
November 24, 2025	18.86	19.15	19.15	19.4	18.69	3.05M
November 21, 2025	20.09	18.79	18.79	20.44	18.75	3.47M
November 20, 2025	20.33	20.34	20.34	20.81	20.16	2.18M

Sichuan Dowell Science and Technology Inc. (300535.SZ) SHZ