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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.41	30.43	30.43	30.94	30.33	5.67M
February 12, 2026	30.7	30.41	30.41	30.79	30.28	5.4M
February 11, 2026	31.16	30.67	30.67	31.16	30.66	6.47M
February 10, 2026	30.46	31.28	31.28	31.6	30.41	10.2M
February 09, 2026	30.31	30.72	30.72	30.89	30.07	8.58M
February 06, 2026	29.81	30.06	30.06	30.39	29.51	6.95M
February 05, 2026	29.87	30.03	30.03	30.22	29.83	5.07M
February 04, 2026	30	30.1	30.1	30.14	29.7	5.44M
February 03, 2026	29.98	30.13	30.13	30.13	29.58	7.06M
February 02, 2026	29.9	29.65	29.65	30.5	29.65	7.67M
January 30, 2026	30.39	30.04	30.04	30.61	29.88	7.47M
January 29, 2026	30.24	30.57	30.57	31.44	29.7	11.51M
January 28, 2026	30.98	30.27	30.27	31.22	30.05	11.25M
January 27, 2026	31.4	30.9	30.9	31.88	30.15	14.27M
January 26, 2026	33.2	31.41	31.41	33.59	31.13	31M
January 23, 2026	33.9	34.48	34.48	34.66	33.6	16.14M
January 22, 2026	34.41	33.81	33.81	34.65	33.68	14.48M
January 21, 2026	34.2	34.26	34.26	34.77	33.59	19.28M
January 20, 2026	34.1	34.73	34.73	35.38	33.61	31.92M
January 19, 2026	34.68	33.83	33.83	34.69	33.75	17.54M
January 16, 2026	35.5	34.26	34.26	36.04	33.91	26.29M
January 15, 2026	36.91	35.88	35.88	38.42	35.58	42.34M
January 14, 2026	33.2	37.25	37.25	38.89	33.18	66.46M
January 13, 2026	34.1	32.41	32.41	34.2	32.26	17.96M
January 12, 2026	32.6	33.91	33.91	33.93	32.3	23.79M
January 09, 2026	31.41	32.41	32.41	32.5	31.4	17.51M
January 08, 2026	31.38	31.53	31.53	32.04	31.29	11.59M
January 07, 2026	32.43	31.8	31.8	32.5	31.67	15.15M
January 06, 2026	32.73	32.3	32.3	33.5	31.65	24.56M
January 05, 2026	30.54	32.14	32.14	32.32	30.51	19.38M
December 31, 2025	32.65	31.06	31.06	32.98	30.5	22.04M
December 30, 2025	30.66	31.49	31.49	32.39	30.66	15.86M
December 29, 2025	30.2	31	31	31.35	29.93	13.79M
December 26, 2025	30.22	30.36	30.36	30.84	29.93	11.56M
December 25, 2025	31	30.54	30.54	31.16	30.19	12.49M
December 24, 2025	29.96	31.24	31.24	31.3	29.4	19.57M
December 23, 2025	29.4	29.94	29.94	30.78	29.39	17.52M
December 22, 2025	28.85	29.09	29.09	29.15	28.8	6.75M
December 19, 2025	28.7	28.97	28.97	29.16	28.7	6.01M
December 18, 2025	28.61	28.7	28.7	29.36	28.6	6.17M
December 17, 2025	28.71	29.18	29.18	29.24	28.15	8.34M
December 16, 2025	29.9	28.85	28.85	30.2	28.68	8.88M
December 15, 2025	30.35	29.9	29.9	30.73	29.85	8.24M
December 12, 2025	30.67	30.88	30.88	31.42	30.2	9.75M
December 11, 2025	31.49	30.65	30.65	31.53	30.6	9.46M
December 10, 2025	31.89	31.48	31.48	32.09	31.15	10.26M
December 09, 2025	32.32	31.84	31.84	32.52	31.84	12.86M
December 08, 2025	31.54	32.49	32.49	32.6	31.4	19.01M
December 05, 2025	30.01	31.88	31.88	33.66	29.4	26.09M
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

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