Doright Co.,Ltd. - 300950.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23	22.85	22.85	23.15	22.63	3.04M
December 03, 2025	23.19	22.8	22.8	23.2	22.7	2.38M
December 02, 2025	23.26	23.12	23.12	23.45	23.03	2.45M
December 01, 2025	23.38	23.42	23.42	23.66	23.2	3.01M
November 28, 2025	23	23.35	23.35	23.35	22.93	2.22M
November 27, 2025	22.82	23.08	23.08	23.25	22.8	2.67M
November 26, 2025	23.08	22.9	22.9	23.4	22.84	2.93M
November 25, 2025	23.06	23.12	23.12	23.47	22.95	3.26M
November 24, 2025	22.4	22.97	22.97	23.08	22.32	4.4M
November 21, 2025	22.91	22.21	22.21	23.15	22.13	4.69M
November 20, 2025	23.4	23.14	23.14	23.58	23	3.54M
November 19, 2025	23.9	23.31	23.31	23.95	23.21	4.68M
November 18, 2025	24.48	23.91	23.91	24.48	23.7	5.93M
November 17, 2025	24.73	24.5	24.5	24.85	24.32	4.48M
November 14, 2025	24.63	24.61	24.61	24.95	24.43	5.93M
November 13, 2025	24.81	24.61	24.61	24.9	24.38	7.51M
November 12, 2025	24.66	24.77	24.77	24.92	24.02	11.16M
November 11, 2025	25.09	24.54	24.54	25.35	24.31	16.09M
November 10, 2025	26.13	26.13	26.13	26.13	26.13	2.87M
November 07, 2025	32.75	32.66	32.66	33.78	32.32	6.19M
November 06, 2025	32.87	33.08	33.08	33.17	32.55	3.29M
November 05, 2025	32.5	32.86	32.86	33.12	32.07	3.08M
November 04, 2025	33.2	32.87	32.87	33.43	32.7	2.87M
November 03, 2025	32.98	33.31	33.31	33.37	32.66	3.07M
October 31, 2025	32.65	33.01	33.01	33.31	32.51	3.28M
October 30, 2025	33.88	32.59	32.59	33.88	32.59	5.37M
October 29, 2025	34.28	33.86	33.86	34.28	33.5	5.07M
October 28, 2025	33.36	34.32	34.32	34.32	32.89	6.95M
October 27, 2025	33.61	33.69	33.69	34.49	33.02	7.14M
October 24, 2025	33.39	33.55	33.55	33.89	33.29	5.72M
October 23, 2025	33.38	33.72	33.72	34.23	32.69	7.11M
October 22, 2025	34.18	33.75	33.75	34.39	33.45	6.29M
October 21, 2025	35.79	34.55	34.55	35.98	34.37	10.62M
October 20, 2025	36	35.41	35.41	36.57	35.01	9M
October 17, 2025	36.72	35.38	35.38	37.08	35.29	10.66M
October 16, 2025	38.02	37.45	37.45	39	36.77	14.4M
October 15, 2025	41	39	39	41.4	37.56	20.47M
October 14, 2025	33.79	40.57	40.57	40.57	33.5	18.49M
October 13, 2025	31.33	33.81	33.81	34.75	30.13	10.69M
October 10, 2025	32.02	33.11	33.11	33.75	31.31	9.79M
October 09, 2025	32.03	32.33	32.33	33.5	31.8	7.55M
September 30, 2025	31.67	32.02	32.02	32.96	31.45	6.57M
September 29, 2025	30.9	31.6	31.6	32.3	30.52	5.1M
September 26, 2025	32.06	31.15	31.15	32.65	31	7.08M
September 25, 2025	30.94	32.99	32.99	33.37	30.66	11.96M
September 24, 2025	30.72	31.01	31.01	31.18	30.34	3.57M
September 23, 2025	31.31	30.71	30.71	31.55	29.9	5.07M
September 22, 2025	30.85	31.51	31.51	31.58	30.85	3.76M
September 19, 2025	31.72	31.08	31.08	31.94	30.95	4.69M
September 18, 2025	32.61	31.73	31.73	33.47	31.18	9.41M
September 17, 2025	33.6	32.61	32.61	33.62	32.5	6.99M
September 16, 2025	32.27	33.63	33.63	33.88	31.56	10.48M
September 15, 2025	32.55	32.3	32.3	33.8	32.24	7.05M
September 12, 2025	34.53	32.9	32.9	34.99	32.02	12.65M
September 11, 2025	33.87	33.42	33.42	34	32.2	9.48M
September 10, 2025	32.7	33.8	33.8	35.38	32.31	12.96M
September 09, 2025	33.57	32.41	32.41	33.84	32.1	7.68M
September 08, 2025	33.1	33.57	33.57	33.79	32.44	11.19M
September 05, 2025	30.3	33.3	33.3	34.66	30.05	16.42M
September 04, 2025	32.7	30.5	30.5	33.05	29.9	12.75M

Doright Co.,Ltd. (300950.SZ) SHZ