Dnake (Xiamen) Intelligent Technology Co., Ltd. - 300884.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.17	14.71	14.71	15	14.17	12.72M
December 03, 2025	15.15	14.77	14.77	15.32	14.65	17.7M
December 02, 2025	14.63	15.14	15.14	15.38	14.48	26.48M
December 01, 2025	14.2	14.63	14.63	15	14.2	18.23M
November 28, 2025	14.17	14.26	14.26	14.28	13.79	9.92M
November 27, 2025	13.8	14.02	14.02	14.65	13.7	12.73M
November 26, 2025	13.8	13.61	13.61	14.08	13.58	7.06M
November 25, 2025	13.46	13.8	13.8	13.92	13.46	8.48M
November 24, 2025	13.08	13.4	13.4	13.5	12.92	7.57M
November 21, 2025	13.48	12.97	12.97	13.71	12.84	8.78M
November 20, 2025	13.8	13.66	13.66	14.02	13.41	8.36M
November 19, 2025	14.12	13.73	13.73	14.19	13.62	10.26M
November 18, 2025	14.6	14.11	14.11	14.6	14.02	18.55M
November 17, 2025	14.5	14.98	14.98	15.07	14.4	21.83M
November 14, 2025	14.36	14.69	14.69	14.72	14.29	16.33M
November 13, 2025	14.19	14.57	14.57	14.69	14.02	21.28M
November 12, 2025	13.76	14.22	14.22	14.46	13.76	19.47M
November 11, 2025	13.9	13.79	13.79	14.06	13.71	6.56M
November 10, 2025	13.86	13.95	13.95	13.97	13.8	6.29M
November 07, 2025	14	13.88	13.88	14.12	13.78	7.66M
November 06, 2025	14.02	14.08	14.08	14.13	13.85	10.63M
November 05, 2025	14.11	14.01	14.01	14.15	13.88	11.52M
November 04, 2025	13.62	14.18	14.18	14.27	13.47	21.71M
November 03, 2025	13.52	13.7	13.7	13.7	13.44	5.67M
October 31, 2025	13.41	13.54	13.54	13.69	13.4	6.08M
October 30, 2025	13.67	13.47	13.47	13.67	13.43	7.45M
October 29, 2025	13.95	13.67	13.67	14.01	13.58	10.91M
October 28, 2025	13.62	14	14	14.09	13.5	15.85M
October 27, 2025	13.82	13.63	13.63	13.83	13.53	8.48M
October 24, 2025	13.33	13.73	13.73	13.84	13.29	11.99M
October 23, 2025	13.44	13.32	13.32	13.44	13.11	6.52M
October 22, 2025	13.5	13.42	13.42	13.57	13.38	8.53M
October 21, 2025	13.49	13.6	13.6	13.64	13.21	16.43M
October 20, 2025	12.97	13.63	13.63	14.42	12.9	24.22M
October 17, 2025	12.83	12.37	12.37	12.9	12.35	5.04M
October 16, 2025	12.87	12.88	12.88	13	12.81	3.15M
October 15, 2025	12.81	12.96	12.96	13.05	12.68	4.41M
October 14, 2025	13.19	12.82	12.82	13.25	12.75	5.82M
October 13, 2025	12.68	13.14	13.14	13.43	12.38	7.27M
October 10, 2025	13.14	13.15	13.15	13.24	13.02	4.46M
October 09, 2025	13.03	13.17	13.17	13.21	12.93	4.26M
September 30, 2025	13	12.96	12.96	13.35	12.96	4.04M
September 29, 2025	12.79	13	13	13.04	12.62	4.38M
September 26, 2025	13.16	12.83	12.83	13.16	12.83	5.64M
September 25, 2025	13.18	13.25	13.25	13.49	13.01	8.19M
September 24, 2025	12.79	13.18	13.18	13.43	12.67	6.99M
September 23, 2025	13.34	12.8	12.8	13.34	12.4	9.77M
September 22, 2025	13.24	13.36	13.36	13.49	13.06	6.36M
September 19, 2025	13.37	13.19	13.19	13.51	13.12	5.46M
September 18, 2025	13.82	13.39	13.39	13.93	13.28	9.43M
September 17, 2025	13.85	13.79	13.79	13.91	13.7	5.69M
September 16, 2025	13.42	13.85	13.85	13.92	13.33	8.22M
September 15, 2025	13.48	13.42	13.42	13.6	13.34	4.86M
September 12, 2025	13.68	13.56	13.56	13.94	13.54	8.27M
September 11, 2025	13.4	13.55	13.55	13.58	13.16	5.3M
September 10, 2025	13.4	13.37	13.37	13.59	13.34	4.61M
September 09, 2025	13.66	13.36	13.36	13.66	13.26	5.56M
September 08, 2025	13.62	13.69	13.69	13.78	13.49	6.22M
September 05, 2025	13.45	13.56	13.56	13.58	13.2	6.38M
September 04, 2025	13.26	13.28	13.28	13.67	13.11	7.14M

Dnake (Xiamen) Intelligent Technology Co., Ltd. (300884.SZ) SHZ