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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	19.16	19.7	19.7	19.7	18.81	1.78M
October 20, 2025	18.6	18.96	18.96	19.05	18.45	1.75M
October 17, 2025	18.6	18.42	18.42	18.98	18.4	1.64M
October 16, 2025	19.02	18.69	18.69	19.3	18.57	1.41M
October 15, 2025	19	19.07	19.07	19.31	18.86	1.67M
October 14, 2025	19.13	18.9	18.9	19.65	18.81	2.26M
October 13, 2025	17.99	19.04	19.04	19.15	17.49	3.01M
October 10, 2025	18.77	18.99	18.99	19.32	18.75	2.19M
October 09, 2025	19.63	18.8	18.8	19.8	18.78	2.59M
September 30, 2025	19.6	19.63	19.63	19.76	19.34	1.81M
September 29, 2025	18.99	19.53	19.53	19.68	18.76	2.33M
September 26, 2025	18.81	19.02	19.02	19.31	18.68	1.54M
September 25, 2025	19.28	19.01	19.01	19.5	18.93	1.9M
September 24, 2025	18.69	19.19	19.19	19.58	18.39	2.8M
September 23, 2025	19.26	18.71	18.71	19.26	17.73	4.17M
September 22, 2025	19.39	19.26	19.26	19.55	18.98	2.31M
September 19, 2025	19.58	19.39	19.39	19.8	19.15	2.14M
September 18, 2025	20.28	19.35	19.35	20.62	19	3.17M
September 17, 2025	20.47	20.3	20.3	21.23	20.23	2.6M
September 16, 2025	19.95	20.47	20.47	20.54	19.8	2.14M
September 15, 2025	20.04	19.99	19.99	20.41	19.87	1.82M
September 12, 2025	20.55	20.04	20.04	20.55	19.92	1.75M
September 11, 2025	20.28	20.5	20.5	20.61	19.59	2.1M
September 10, 2025	20.5	20.21	20.21	20.5	19.84	2.23M
September 09, 2025	20.8	20.31	20.31	21.36	20.13	3.22M
September 08, 2025	19.68	20.97	20.97	21.03	19.51	4.65M
September 05, 2025	19.5	19.68	19.68	19.91	19.4	2.42M
September 04, 2025	19.52	19.55	19.55	19.92	19.21	2.51M

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