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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.68	11.45	11.45	11.8	11.38	4.3M
November 18, 2025	11.85	11.65	11.65	11.9	11.61	4.8M
November 17, 2025	11.96	11.92	11.92	12.08	11.84	3.55M
November 14, 2025	11.68	11.98	11.98	12.14	11.68	4.7M
November 13, 2025	12.04	12.03	12.03	12.2	11.92	5.54M
November 12, 2025	12.32	12.06	12.06	12.34	11.72	11.07M
November 11, 2025	11.91	12.32	12.32	12.48	11.88	10.86M
November 10, 2025	11.56	11.91	11.91	12.05	11.54	10.31M
November 07, 2025	11.68	11.54	11.54	12.22	11.42	7.87M
November 06, 2025	11.58	11.72	11.72	11.74	11.45	5.54M
November 05, 2025	11.39	11.58	11.58	11.68	11.39	4.48M
November 04, 2025	11.78	11.54	11.54	11.78	11.38	6.39M
November 03, 2025	11.8	11.78	11.78	11.83	11.56	3.8M
October 31, 2025	11.74	11.81	11.81	11.94	11.73	3.83M
October 30, 2025	12.19	11.78	11.78	12.27	11.76	6.04M
October 29, 2025	12.06	12.19	12.19	12.58	12.05	7.43M
October 28, 2025	12.08	12.11	12.11	12.33	12	6.39M
October 27, 2025	11.99	12.17	12.17	12.54	11.98	7.89M
October 24, 2025	11.79	11.96	11.96	12	11.7	5.85M
October 23, 2025	11.7	11.68	11.68	11.74	11.48	4.26M
October 22, 2025	11.79	11.77	11.77	12	11.7	6.16M
October 21, 2025	11.7	11.83	11.83	11.98	11.46	9.51M
October 20, 2025	11.55	11.72	11.72	12.15	11.4	12.13M
October 17, 2025	11.78	11.38	11.38	11.96	11.38	5.51M
October 16, 2025	12.11	11.78	11.78	12.11	11.71	7.65M
October 15, 2025	12.02	12.1	12.1	12.2	11.86	7.99M
October 14, 2025	12.23	12.03	12.03	12.78	11.98	10.31M
October 13, 2025	11.44	12.23	12.23	12.33	11.37	10.11M
October 10, 2025	12.87	12.2	12.2	13.03	12.06	15.44M
October 09, 2025	12.83	12.65	12.65	12.91	12.51	10.48M
September 30, 2025	12.8	12.7	12.7	12.88	12.66	6.54M
September 29, 2025	12.67	12.77	12.77	13	12.46	9.93M
September 26, 2025	12.87	12.77	12.77	12.88	12.5	9.13M
September 25, 2025	12.99	12.86	12.86	13.11	12.76	9.43M
September 24, 2025	12.65	12.99	12.99	13.07	12.59	10.32M
September 23, 2025	13.01	12.68	12.68	13.17	12.32	14.4M
September 22, 2025	12.43	13.1	13.1	13.3	12.43	21.26M
September 19, 2025	12.52	12.42	12.42	12.55	12.26	8.4M
September 18, 2025	12.61	12.52	12.52	12.85	12.26	13.82M
September 17, 2025	12.76	12.6	12.6	13	12.53	9.12M
September 16, 2025	12.69	12.79	12.79	12.92	12.51	9.07M
September 15, 2025	12.63	12.54	12.54	12.78	12.46	9.67M
September 12, 2025	13.23	12.67	12.67	13.23	12.6	17.67M
September 11, 2025	13.23	13.25	13.25	13.47	12.92	14.09M
September 10, 2025	13.27	13.23	13.23	13.56	13.18	9.11M
September 09, 2025	13.57	13.3	13.3	13.95	13.27	13.01M
September 08, 2025	13.77	13.65	13.65	13.9	13.29	12.16M
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

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