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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.89	20.38	20.38	21.06	20.08	2M
November 18, 2025	21.3	20.86	20.86	21.4	20.73	2.49M
November 17, 2025	21.46	21.22	21.22	21.59	21.09	1.65M
November 14, 2025	20.87	21.38	21.38	21.59	20.87	2.07M
November 13, 2025	21.23	21	21	21.23	20.8	1.72M
November 12, 2025	21.1	21.17	21.17	21.29	20.75	1.84M
November 11, 2025	21.43	21.01	21.01	21.45	20.84	1.73M
November 10, 2025	21.34	21.36	21.36	21.6	20.91	2.34M
November 07, 2025	20.84	21.29	21.29	21.48	20.67	2.29M
November 06, 2025	20.79	20.95	20.95	20.99	20.69	1.7M
November 05, 2025	20.51	20.75	20.75	21.11	20.51	1.98M
November 04, 2025	21	20.79	20.79	21.2	20.39	2.64M
November 03, 2025	20.38	21.03	21.03	21.31	20.21	5.32M
October 31, 2025	19.74	20.3	20.3	20.48	19.74	2.58M
October 30, 2025	20.2	19.72	19.72	20.2	19.7	2.34M
October 29, 2025	20.78	20.21	20.21	20.98	20.12	2.45M
October 28, 2025	20.15	20.82	20.82	21.08	20.08	4.14M
October 27, 2025	20.14	20.12	20.12	20.4	19.73	3.29M
October 24, 2025	19.81	19.78	19.78	20.08	19.52	2M
October 23, 2025	18.6	19.76	19.76	19.76	18.6	1.67M
October 22, 2025	19.64	19.7	19.7	19.89	19.4	1.94M

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