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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.13	14.94	14.94	15.22	14.79	23.81M
August 15, 2025	15.15	15.23	15.23	15.43	14.96	27.38M
August 14, 2025	14.78	15.42	15.42	15.48	14.41	40.55M
August 13, 2025	14.84	14.81	14.81	15.15	14.63	26.59M
August 12, 2025	14.36	14.94	14.94	15.26	14.3	33M
August 11, 2025	14.23	14.5	14.5	14.83	14.06	30.23M
August 08, 2025	14.7	14.55	14.55	15.88	14.38	51.15M
August 07, 2025	14	14.31	14.31	14.31	14	15.19M
August 06, 2025	13.9	14.11	14.11	14.11	13.83	16.3M
August 05, 2025	13.62	14.03	14.03	14.14	13.56	20.53M
August 04, 2025	13.55	13.63	13.63	13.65	13.24	14.25M
August 01, 2025	13.18	13.39	13.39	13.45	13.17	9.4M
July 31, 2025	13.34	13.23	13.23	13.54	13.14	9.46M
July 30, 2025	13.48	13.34	13.34	13.5	13.18	8.32M
July 29, 2025	13.64	13.53	13.53	13.64	13.4	8.33M
July 28, 2025	13.63	13.64	13.64	13.73	13.57	9.03M
July 25, 2025	13.53	13.67	13.67	13.72	13.45	11.19M
July 24, 2025	13.42	13.56	13.56	13.66	13.42	9.62M
July 23, 2025	13.6	13.43	13.43	13.63	13.35	12.97M
July 22, 2025	13.92	13.69	13.69	14.19	13.58	17.4M
July 21, 2025	13.53	13.84	13.84	14.06	13.44	22.26M
July 18, 2025	13.91	13.65	13.65	14.65	13.53	30.47M
July 17, 2025	13.25	13.42	13.42	13.48	13.11	16.42M
July 16, 2025	13.27	13.24	13.24	13.68	13.1	23.69M
July 15, 2025	12.92	12.79	12.79	12.93	12.52	8.29M
July 14, 2025	12.92	12.94	12.94	12.96	12.74	6.68M
July 11, 2025	12.83	12.89	12.89	12.96	12.71	8.19M
July 10, 2025	13.05	12.83	12.83	13.05	12.76	10.3M
July 09, 2025	13.22	13.07	13.07	13.34	13.01	11.14M
July 08, 2025	13.08	13.24	13.24	13.27	13.08	11.69M
July 07, 2025	13.03	13.17	13.17	13.28	12.95	14.2M
July 04, 2025	13.65	13.19	13.19	13.79	13.15	24.18M
July 03, 2025	13.4	13.24	13.24	13.49	13.14	16.27M
July 02, 2025	13.43	13.39	13.39	13.83	13.25	25.84M
July 01, 2025	13.43	13.55	13.55	13.98	13.21	35.3M
June 30, 2025	13.15	13.42	13.42	13.5	12.91	31.42M
June 27, 2025	12.73	12.65	12.65	12.85	12.63	10.55M
June 26, 2025	12.83	12.73	12.73	13.01	12.73	15.04M
June 25, 2025	12.79	12.91	12.91	12.95	12.64	15.94M
June 24, 2025	12.57	12.82	12.82	12.84	12.41	15.98M
June 23, 2025	12.09	12.54	12.54	12.59	12.05	15.27M
June 20, 2025	12.71	12.24	12.24	12.87	12.13	22.35M
June 19, 2025	13.34	12.88	12.88	13.5	12.85	34.54M
June 18, 2025	13.4	13.72	13.72	14.64	13.4	49.46M
June 17, 2025	13.1	14.26	14.26	14.7	13.09	65.85M
June 16, 2025	11.85	12.29	12.29	12.33	11.85	9.14M
June 13, 2025	12.35	11.92	11.92	12.45	11.89	9.57M
June 12, 2025	12.06	12.29	12.29	12.49	12	12.33M
June 11, 2025	12.21	12.13	12.13	12.35	12.08	8.43M
June 10, 2025	12.47	12.22	12.22	12.53	12.04	11.53M
June 09, 2025	12.34	12.5	12.5	12.5	12.29	9.45M
June 06, 2025	12.31	12.32	12.32	12.51	12.2	10.28M
June 05, 2025	12.29	12.41	12.41	12.43	12.18	11.61M
June 04, 2025	12.41	12.36	12.36	12.57	12.31	11.01M
June 03, 2025	11.91	12.4	12.4	12.57	11.84	16.08M
May 30, 2025	12.3	12.24	12.24	12.68	12.09	25.5M
May 29, 2025	11.89	12.22	12.22	12.24	11.89	10.08M
May 28, 2025	12.07	11.97	11.97	12.34	11.87	10.21M
May 27, 2025	12.15	12.1	12.1	12.18	11.92	9.08M
May 26, 2025	12	12.16	12.16	12.19	11.85	9.7M

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