Sichuan Dawn Precision Technology Co.,Ltd. (300780.SZ) SHZ
21.05
-0.37(-1.73%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.05
-0.37(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.46 | 21.05 | 21.05 | 21.85 | 21.02 | 9.12M |
| April 02, 2026 | 21.23 | 21.42 | 21.42 | 21.97 | 21 | 9.61M |
| April 01, 2026 | 22.99 | 21.53 | 21.53 | 23.42 | 21.13 | 18.27M |
| March 31, 2026 | 22.08 | 22.51 | 22.51 | 23.8 | 21.79 | 23.68M |
| March 30, 2026 | 19.96 | 21.89 | 21.89 | 22 | 19.77 | 11.64M |
| March 27, 2026 | 19.9 | 20.22 | 20.22 | 20.32 | 19.7 | 4.19M |
| March 26, 2026 | 20.6 | 19.93 | 19.93 | 20.6 | 19.61 | 5.34M |
| March 25, 2026 | 20.01 | 20.34 | 20.34 | 21.22 | 20.01 | 7.81M |
| March 24, 2026 | 19.76 | 19.98 | 19.98 | 20.11 | 19.24 | 6.83M |
| March 23, 2026 | 20.25 | 19.15 | 19.15 | 20.48 | 19.06 | 8.03M |
| March 20, 2026 | 21.56 | 20.51 | 20.51 | 21.68 | 20.51 | 4.97M |
| March 19, 2026 | 21.65 | 21.36 | 21.36 | 21.75 | 21.17 | 4.69M |
| March 18, 2026 | 21.4 | 22.02 | 22.02 | 22.1 | 21.35 | 5.5M |
| March 17, 2026 | 22.57 | 21.4 | 21.4 | 22.6 | 21.36 | 7.06M |
| March 16, 2026 | 22.4 | 22.34 | 22.34 | 22.7 | 22 | 5.61M |
| March 13, 2026 | 23.23 | 22.5 | 22.5 | 23.29 | 22.46 | 7.22M |
| March 12, 2026 | 23.5 | 23.29 | 23.29 | 23.77 | 22.94 | 10.73M |
| March 11, 2026 | 25.01 | 23.72 | 23.72 | 25.6 | 23.65 | 18.25M |
| March 10, 2026 | 22.53 | 24.3 | 24.3 | 24.78 | 22.53 | 9.77M |
| March 09, 2026 | 22.3 | 22.9 | 22.9 | 22.99 | 22.22 | 6.62M |
| March 06, 2026 | 22.53 | 22.84 | 22.84 | 23.18 | 22.24 | 5.77M |
| March 05, 2026 | 23 | 22.53 | 22.53 | 23.12 | 22.32 | 7.12M |
| March 04, 2026 | 24.25 | 22.46 | 22.46 | 24.25 | 21.67 | 7.12M |
| March 03, 2026 | 23.9 | 22.15 | 22.15 | 24.07 | 22.1 | 14.3M |
| March 02, 2026 | 24.5 | 23.89 | 23.89 | 24.83 | 23.83 | 13.04M |
| February 27, 2026 | 24.25 | 25 | 25 | 25.35 | 24 | 16.61M |
| February 26, 2026 | 23.58 | 24.21 | 24.21 | 24.85 | 23.22 | 14.94M |
| February 25, 2026 | 24.53 | 23.67 | 23.67 | 24.53 | 23.1 | 14.37M |
| February 24, 2026 | 24.01 | 24.34 | 24.34 | 24.45 | 23.61 | 9.25M |
| February 13, 2026 | 23.95 | 23.62 | 0 | 24.29 | 23.6 | 9.52M |
| February 12, 2026 | 24.41 | 24 | 0 | 24.53 | 23.91 | 8.94M |
| February 11, 2026 | 25.09 | 24.65 | 0 | 25.35 | 24.49 | 10.19M |
| February 10, 2026 | 25.85 | 25.06 | 0 | 26.2 | 25.01 | 13.81M |
| February 09, 2026 | 25.63 | 26.2 | 0 | 27.07 | 24.78 | 16.76M |
| February 06, 2026 | 26.07 | 25.15 | 0 | 26.34 | 24.91 | 18.84M |
| February 05, 2026 | 26.57 | 26.5 | 0 | 27.69 | 26.42 | 17.48M |
| February 04, 2026 | 29.99 | 27.38 | 0 | 32.08 | 26.91 | 26.41M |
| February 03, 2026 | 29.11 | 29.73 | 0 | 30.77 | 28.99 | 22.72M |
| February 02, 2026 | 30 | 28.68 | 0 | 30.8 | 28.58 | 18.68M |
| January 30, 2026 | 31.32 | 30.3 | 0 | 31.8 | 28.86 | 29.06M |
| January 29, 2026 | 27.01 | 32.71 | 0 | 32.71 | 26.31 | 30.84M |
| January 28, 2026 | 28.65 | 27.26 | 0 | 29.53 | 27.07 | 23.38M |
| January 27, 2026 | 29.39 | 28.73 | 0 | 31.49 | 27.31 | 34.87M |
| January 26, 2026 | 31.15 | 30.02 | 0 | 32.99 | 28.45 | 43.14M |
| January 23, 2026 | 29.01 | 31.32 | 0 | 31.32 | 28.98 | 40.88M |
| January 22, 2026 | 25 | 26.1 | 0 | 26.66 | 24.68 | 34.99M |
| January 21, 2026 | 24.21 | 25.4 | 0 | 27 | 23.33 | 41.13M |
| January 20, 2026 | 23.74 | 24.45 | 0 | 25.72 | 23.51 | 37.2M |
| January 19, 2026 | 23.5 | 24.19 | 0 | 24.62 | 22.22 | 42.1M |
| January 16, 2026 | 19.84 | 23.54 | 0 | 23.54 | 19.67 | 31.78M |
| January 15, 2026 | 19.84 | 19.62 | 0 | 20.14 | 19.37 | 7.01M |
| January 14, 2026 | 20.41 | 20.11 | 0 | 20.77 | 19.74 | 10.62M |
| January 13, 2026 | 21.29 | 20.16 | 0 | 21.3 | 20.01 | 14.63M |
| January 12, 2026 | 21.89 | 21.3 | 0 | 22 | 20.75 | 20.24M |
| January 09, 2026 | 19.85 | 20.88 | 0 | 21.12 | 19.56 | 22.05M |
| January 08, 2026 | 18.9 | 19.85 | 0 | 20.2 | 18.87 | 17.51M |
| January 07, 2026 | 19.24 | 18.73 | 0 | 19.25 | 18.58 | 6.98M |
| January 06, 2026 | 18.95 | 19.25 | 0 | 19.46 | 18.68 | 8.82M |
| January 05, 2026 | 19.28 | 18.95 | 0 | 19.33 | 18.82 | 7.58M |
| December 31, 2025 | 19.65 | 19.28 | 0 | 19.95 | 19 | 8.12M |