Changsha DIALINE New Material Sci.&Tech. Co., Ltd. - 300700.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.9	13.61	13.61	13.61	12.9	13.05M
September 04, 2025	13.24	12.89	12.89	13.66	12.62	15.16M
September 03, 2025	13.68	13.14	13.14	13.88	13.07	12.31M
September 02, 2025	14.04	13.68	13.68	14.08	13.46	14.03M
September 01, 2025	13.69	14.03	14.03	14.17	13.41	18.05M
August 29, 2025	13.68	13.68	13.68	14.08	13.6	14.38M
August 28, 2025	13.66	13.72	13.72	14.03	13.17	21.02M
August 27, 2025	14.54	13.68	13.68	14.62	13.66	30.04M
August 26, 2025	13.4	14.54	14.54	14.93	13.01	42.57M
August 25, 2025	12.99	13.52	13.52	13.87	12.66	33.41M
August 22, 2025	12.2	13.01	13.01	13.23	12.16	31.75M
August 21, 2025	12.24	12.15	12.15	12.38	12.08	11.72M
August 20, 2025	12.12	12.28	12.28	12.36	12.1	12.93M
August 19, 2025	12.33	12.21	12.21	12.48	12.13	16.82M
August 18, 2025	12.31	12.35	12.35	12.68	12.1	25.31M
August 15, 2025	12.25	12.29	12.29	12.42	11.8	32.1M
August 14, 2025	12.21	12.13	12.13	12.6	11.78	35.67M
August 13, 2025	12.34	12.23	12.23	12.57	11.68	33.68M
August 12, 2025	12.25	12.36	12.36	12.57	12.12	22.1M
August 11, 2025	11.41	12.23	12.23	12.29	11.41	29.35M
August 08, 2025	11.34	11.45	11.45	11.81	11.32	15.64M
August 07, 2025	11.2	11.34	11.34	11.7	11.13	17.1M
August 06, 2025	10.99	11.16	11.16	11.35	10.83	12.32M
August 05, 2025	11.03	10.99	10.99	11.3	10.95	9.7M
August 04, 2025	10.76	11.01	11.01	11.12	10.62	9.66M
August 01, 2025	10.46	10.81	10.81	10.93	10.37	12.85M
July 31, 2025	10.7	10.46	10.46	10.86	10.4	12.23M
July 30, 2025	11.05	10.75	10.75	11.1	10.67	12.73M
July 29, 2025	11.07	11.13	11.13	11.2	10.87	8.56M
July 28, 2025	10.98	11.07	11.07	11.24	10.85	13.18M
July 25, 2025	11.08	10.98	10.98	11.1	10.75	12.09M
July 24, 2025	11.07	11.09	11.09	11.26	11.03	8.64M
July 23, 2025	11.38	11.07	11.07	11.43	11.03	12.96M
July 22, 2025	11.23	11.41	11.41	11.45	11.1	13.75M
July 21, 2025	11.46	11.23	11.23	11.55	11.06	18.75M
July 18, 2025	11.64	11.49	11.49	11.83	11.35	15.46M
July 17, 2025	11.64	11.63	11.63	11.74	11.43	11.48M
July 16, 2025	11.66	11.68	11.68	11.88	11.24	21.63M
July 15, 2025	11.51	11.52	11.52	12.08	11.12	28.39M
July 14, 2025	12.78	11.86	11.86	12.99	11.86	33.91M
July 11, 2025	13.46	12.65	12.65	13.46	12.25	29.94M
July 10, 2025	12.39	12.82	12.82	13	12.34	24.94M
July 09, 2025	12.51	12.43	12.43	12.61	12	24.61M
July 08, 2025	12.49	12.85	12.85	13.07	12.3	22.64M
July 07, 2025	12.05	12.57	12.57	12.8	12.05	30.92M
July 04, 2025	12.17	11.82	11.82	12.21	11.75	24.81M
July 03, 2025	11.02	11.95	11.95	12.16	10.75	35.95M
July 02, 2025	11.22	11.1	11.1	11.54	11.06	19.67M
July 01, 2025	11.24	11.44	11.44	11.77	11.13	27.19M
June 30, 2025	11.29	11.26	11.26	11.53	11.13	15.58M
June 27, 2025	11.34	11.3	11.3	11.71	11.21	16.99M
June 26, 2025	11.12	11.3	11.3	11.75	11.1	20.55M
June 25, 2025	11.43	11.24	11.24	11.82	11	21.6M
June 24, 2025	11.2	11.22	11.22	11.35	10.98	19.77M
June 23, 2025	10.47	10.89	10.89	11.22	10.27	21.82M
June 20, 2025	10.95	10.5	10.5	10.95	10.41	20.27M
June 19, 2025	11.66	10.75	10.75	11.88	10.6	42.56M
June 18, 2025	10.99	11.7	11.7	11.86	10.89	37.35M
June 17, 2025	10.81	11	11	11.07	10.64	26.6M
June 16, 2025	10.18	10.81	10.81	11	10.09	31.29M

Changsha DIALINE New Material Sci.&Tech. Co., Ltd. (300700.SZ) SHZ