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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.64	13.24	13.24	13.71	13.19	6.41M
September 02, 2025	14	13.68	13.68	14.06	13.32	9.73M
September 01, 2025	13.68	14.12	14.12	14.15	13.68	10.73M
August 29, 2025	13.95	13.66	13.66	14	13.61	9.11M
August 28, 2025	13.8	13.94	13.94	14.08	13.35	16.54M
August 27, 2025	14.6	14.12	14.12	14.89	14.1	15.33M
August 26, 2025	14.62	14.56	14.56	14.74	14.55	8.51M
August 25, 2025	14.69	14.73	14.73	14.9	14.6	12.91M
August 22, 2025	14.62	14.64	14.64	14.68	14.49	9.35M
August 21, 2025	14.8	14.59	14.59	14.8	14.48	10.07M
August 20, 2025	14.7	14.84	14.84	14.84	14.4	13.66M
August 19, 2025	14.9	14.76	14.76	14.98	14.6	16.49M
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

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