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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.9	13.77	13.77	14.19	13.68	5.9M
February 12, 2026	13.82	13.88	13.88	14	13.75	6.27M
February 11, 2026	13.94	13.95	13.95	14.02	13.81	6.74M
February 10, 2026	14.4	13.95	13.95	14.4	13.94	6.98M
February 09, 2026	14.15	14.24	14.24	14.45	14.02	8.64M
February 06, 2026	14	14	14	14.19	13.85	6.72M
February 05, 2026	14.55	14.07	14.07	14.68	13.95	13.95M
February 04, 2026	14.58	14.67	14.67	15.19	14.32	26.29M
February 03, 2026	14.48	14.35	14.35	14.5	14.07	9.81M
February 02, 2026	14.61	14.2	14.2	14.88	14.2	17.57M
January 30, 2026	13.29	14.32	14.32	14.4	13.23	24.76M
January 29, 2026	14.03	13.3	13.3	14.03	13.23	12.34M
January 28, 2026	14.45	13.89	13.89	14.59	13.81	13.16M
January 27, 2026	14.26	14.41	14.41	14.46	13.81	14.41M
January 26, 2026	14.52	14.35	14.35	14.94	14.13	20.7M
January 23, 2026	13.97	14.42	14.42	14.5	13.8	17.98M
January 22, 2026	13.83	13.89	13.89	14.26	13.71	12.04M
January 21, 2026	13.33	13.84	13.84	14.11	13.23	18.72M
January 20, 2026	13.37	13.35	13.35	13.73	13.26	16.13M
January 19, 2026	13.21	13.24	13.24	13.5	13.1	9.59M
January 16, 2026	13.3	13.21	13.21	13.4	13	12.11M
January 15, 2026	13	13.14	13.14	13.77	12.89	21.74M
January 14, 2026	12.56	12.89	12.89	13.09	12.56	18.39M
January 13, 2026	12.83	12.54	12.54	12.94	12.48	9.89M
January 12, 2026	12.86	12.8	12.8	12.92	12.51	12.09M
January 09, 2026	12.75	12.86	12.86	12.95	12.53	11.51M
January 08, 2026	12.44	12.75	12.75	12.83	12.39	9.9M
January 07, 2026	12.16	12.52	12.52	12.83	12.16	12.4M
January 06, 2026	12.36	12.21	12.21	12.44	12.04	11.35M
January 05, 2026	12.41	12.34	12.34	12.51	12.25	6.77M
December 31, 2025	12.37	12.35	12.35	12.5	12.26	5.68M
December 30, 2025	12.48	12.35	12.35	12.55	12.26	7M
December 29, 2025	12.79	12.39	12.39	12.79	12.3	11.25M
December 26, 2025	12.77	12.72	12.72	12.98	12.58	8.61M
December 25, 2025	12.93	12.76	12.76	12.95	12.57	7.93M
December 24, 2025	12.92	12.97	12.97	13.04	12.77	9.24M
December 23, 2025	12.63	12.96	12.96	13.14	12.54	13.21M
December 22, 2025	12.67	12.64	12.64	12.85	12.6	8.6M
December 19, 2025	12.41	12.64	12.64	12.7	12.34	8.55M
December 18, 2025	12.41	12.4	12.4	12.58	12.32	5.59M
December 17, 2025	11.88	12.5	12.5	12.56	11.79	11.5M
December 16, 2025	12.14	11.91	11.91	12.24	11.82	5.21M
December 15, 2025	12.25	12.16	12.16	12.39	12.15	4.91M
December 12, 2025	12.18	12.26	12.26	12.39	12.06	5.21M
December 11, 2025	12.14	12.28	12.28	12.43	12.06	7.21M
December 10, 2025	12.39	12.1	12.1	12.47	12.02	6.63M
December 09, 2025	12.21	12.38	12.38	12.57	12.11	9.51M
December 08, 2025	11.7	12.24	12.24	12.38	11.68	13.01M
December 05, 2025	11.63	11.64	11.64	11.73	11.51	3.15M
December 04, 2025	11.57	11.61	11.61	11.74	11.48	3.35M
December 03, 2025	11.58	11.62	11.62	11.87	11.41	5.15M
December 02, 2025	11.75	11.52	11.52	11.75	11.5	4.32M
December 01, 2025	11.75	11.78	11.78	11.9	11.62	5.28M
November 28, 2025	11.41	11.75	11.75	12.15	11.31	9.63M
November 27, 2025	11.2	11.47	11.47	11.58	11.06	5.37M
November 26, 2025	11.32	11.12	11.12	11.44	11.07	3.8M
November 25, 2025	11.14	11.32	11.32	11.53	11.14	3.68M
November 24, 2025	10.92	11.17	11.17	11.27	10.81	4.64M
November 21, 2025	11.33	10.92	10.92	11.46	10.8	6.58M
November 20, 2025	11.57	11.47	11.47	11.64	11.41	3.58M

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