Doctorglasses Chain Co.,Ltd. - 300622.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.02	29.77	29.77	32.02	29.75	16.16M
December 03, 2025	32.22	31.6	31.6	32.96	31.2	16.16M
December 02, 2025	32.03	32.05	32.05	32.32	31.5	21.73M
December 01, 2025	31.15	32.87	32.87	33.44	31.15	30.65M
November 28, 2025	32.02	31.38	31.38	33	31.21	29.84M
November 27, 2025	30.88	31.49	31.49	32.36	30.6	23.74M
November 26, 2025	30.45	30.86	30.86	31.68	30.12	16.9M
November 25, 2025	29.12	30.35	30.35	31.28	29.09	17.07M
November 24, 2025	28.26	28.93	28.93	29.13	27.59	8.52M
November 21, 2025	29.27	28.19	28.19	29.8	28.18	9.53M
November 20, 2025	30.59	29.82	29.82	30.97	29.8	7.43M
November 19, 2025	30.81	30.67	30.67	31.28	30.35	8.57M
November 18, 2025	29.86	30.89	30.89	31.98	29.33	15.59M
November 17, 2025	29.2	30.12	30.12	30.43	29.17	6.79M
November 14, 2025	29.98	29.54	29.54	30.35	29.52	5.16M
November 13, 2025	30.08	30.12	30.12	30.51	29.88	4.78M
November 12, 2025	30.4	30.08	30.08	30.9	29.81	4.85M
November 11, 2025	30.9	30.54	30.54	31.03	30.5	4.43M
November 10, 2025	30.5	31.06	31.06	31.49	30.1	8.81M
November 07, 2025	30.74	30.39	30.39	31.1	30.38	5.28M
November 06, 2025	31	31.05	31.05	31.2	30.73	6.25M
November 05, 2025	30.46	31.45	31.45	31.74	30.4	10.01M
November 04, 2025	31.31	30.84	30.84	31.57	30.62	8.89M
November 03, 2025	30.89	31.8	31.8	32.24	30.33	15.89M
October 31, 2025	29.74	30.41	30.41	30.8	29.51	8.76M
October 30, 2025	29.68	29.73	29.73	30.25	29.4	6.75M
October 29, 2025	29.63	29.59	29.59	29.68	29.2	5.34M
October 28, 2025	29.97	29.67	29.67	29.97	29.62	3.78M
October 27, 2025	29.91	29.87	29.87	30.1	29.75	4.72M
October 24, 2025	29.61	29.77	29.77	29.9	29.55	4.52M
October 23, 2025	29.59	29.52	29.52	29.63	29.16	4.04M
October 22, 2025	29.63	29.59	29.59	29.83	29.5	3.96M
October 21, 2025	29.7	29.89	29.89	30.2	29.52	5.74M
October 20, 2025	29.9	29.5	29.5	29.9	29.26	4.93M
October 17, 2025	30.11	29.43	29.43	30.47	29.3	9M
October 16, 2025	29.9	29.71	29.71	29.96	29.37	4.9M
October 15, 2025	29.73	30.1	30.1	30.15	29.53	5.23M
October 14, 2025	30.36	29.53	29.53	30.55	29.41	8.06M
October 13, 2025	29.22	30.34	30.34	30.38	29.01	9.81M
October 10, 2025	32.58	31.29	31.29	32.6	31.2	11.86M
October 09, 2025	32.48	33.13	33.13	33.89	32.32	19.07M
September 30, 2025	31	32.14	32.14	32.35	30.86	10.96M
September 29, 2025	30.85	30.86	30.86	30.95	30.29	5.44M
September 26, 2025	31.48	30.86	30.86	31.5	30.86	7.25M
September 25, 2025	31.81	31.66	31.66	32.38	31.65	7.31M
September 24, 2025	31.6	31.9	31.9	31.98	31.28	7.78M
September 23, 2025	33.14	31.79	31.79	33.2	31.03	12.54M
September 22, 2025	33.65	33.17	33.17	33.92	32.81	8.64M
September 19, 2025	33.65	33.02	33.02	33.84	32.7	10.46M
September 18, 2025	34.65	33.71	33.71	34.75	33.33	17.23M
September 17, 2025	35.48	34.9	34.9	35.9	34.82	15.38M
September 16, 2025	34.8	35.25	35.25	35.35	34.25	12.01M
September 15, 2025	34.4	34.85	34.85	35.66	34.3	14.11M
September 12, 2025	34.66	34.29	34.29	35.26	34.29	8.95M
September 11, 2025	33.75	34.7	34.7	34.98	33.22	11.06M
September 10, 2025	33.42	34.02	34.02	34.58	33.33	8.49M
September 09, 2025	34.69	33.57	33.57	34.69	33.47	10.25M
September 08, 2025	34.8	35.04	35.04	35.29	34.44	7.93M
September 05, 2025	34.05	34.96	34.96	34.98	33.36	11.04M
September 04, 2025	33.82	34.18	34.18	35	33.4	14.05M

Doctorglasses Chain Co.,Ltd. (300622.SZ) SHZ