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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	34.01	33.15	33.15	34.35	32.35	12.49M
September 02, 2025	35.94	33.71	33.71	37.48	33.45	25.06M
September 01, 2025	33.76	35.94	35.94	35.94	33.57	20.01M
August 29, 2025	28.87	29.95	29.95	31.2	28.67	15.03M
August 28, 2025	28.8	28.41	28.41	29.1	27.33	7.16M
August 27, 2025	29.73	28.82	28.82	30.18	28.82	6.51M
August 26, 2025	29.86	29.66	29.66	30.27	29.42	5.15M
August 25, 2025	29.57	30.01	30.01	30.38	29.46	6.73M
August 22, 2025	29.63	29.56	29.56	29.9	29.4	5.51M
August 21, 2025	29.93	29.63	29.63	30.77	29.44	6.15M
August 20, 2025	30.08	29.99	29.99	30.1	29.37	6.66M
August 19, 2025	30.68	30.28	30.28	30.98	30.05	7.78M
August 18, 2025	30.59	30.65	30.65	31.26	30.51	8.56M
August 15, 2025	30.83	30.64	30.64	31.45	30.62	9.14M
August 14, 2025	31.84	31.01	31.01	32.14	30.92	11.01M
August 13, 2025	29.97	31.85	31.85	32.22	29.7	18.13M
August 12, 2025	30	30.05	30.05	30.14	28.51	12.78M
August 11, 2025	29.61	29.8	29.8	30.38	28.7	12.84M
August 08, 2025	30.36	30.38	30.38	32.8	30.36	15.55M
August 07, 2025	31.6	29.85	29.85	31.79	29.73	16.34M
August 06, 2025	30.95	31.85	31.85	33.3	30.3	18.44M
August 05, 2025	32.21	31.15	31.15	32.59	30.15	16.61M
August 04, 2025	32.51	31.62	31.62	33.73	31.31	16.6M
August 01, 2025	30.28	32.73	32.73	35.38	30.17	27.07M
July 31, 2025	29.85	29.76	29.76	30.86	29.37	9.73M
July 30, 2025	31.3	30.33	30.33	31.31	29.66	10.86M
July 29, 2025	31.88	31.38	31.38	32.57	30.9	12.01M
July 28, 2025	30.3	32.25	32.25	33.35	30	20.34M
July 25, 2025	29.46	30.25	30.25	30.42	28.73	12.13M
July 24, 2025	29.1	29.47	29.47	29.83	28.6	11.2M
July 23, 2025	28.58	29.67	29.67	30.5	28.05	17.93M
July 22, 2025	30.61	29.62	29.62	30.98	29.11	20.58M
July 21, 2025	32.41	31.59	31.59	32.76	30.75	23.92M
July 18, 2025	34.01	33.75	33.75	34.96	32.29	27.85M
July 17, 2025	34.12	33.9	33.9	37.45	33.5	35.7M
July 16, 2025	29.57	35.4	35.4	35.4	29.57	25.33M
July 15, 2025	26.43	29.5	29.5	32.06	25.8	30.34M
July 14, 2025	26.72	26.72	26.72	26.72	25.55	8.73M
July 11, 2025	22.27	22.27	22.27	22.27	22.27	0
July 10, 2025	22.27	22.27	22.27	22.27	22.27	0
July 09, 2025	22.27	22.27	22.27	22.27	22.27	0
July 08, 2025	22.27	22.27	22.27	22.27	22.27	0
July 07, 2025	22.27	22.27	22.27	22.27	22.27	0
July 04, 2025	22.27	22.27	22.27	22.27	22.27	0
July 03, 2025	22.27	22.27	22.27	22.27	22.27	0
July 02, 2025	22.27	22.27	22.27	22.27	22.27	0
July 01, 2025	22.27	22.27	22.27	22.27	22.27	0
June 30, 2025	22.27	22.27	22.27	22.27	22.27	0
June 27, 2025	21.21	22.27	22.27	22.35	21	12.08M
June 26, 2025	21.32	21.34	21.34	22.09	21.13	9.52M
June 25, 2025	20.54	21.71	21.71	22.3	20.38	12.54M
June 24, 2025	20.28	20.8	20.8	21.47	20.1	11.2M
June 23, 2025	20.61	20.49	20.49	20.81	20.12	10.58M
June 20, 2025	18.94	21.2	21.2	21.46	18.5	17.5M
June 19, 2025	19.82	18.81	18.81	19.88	18.78	6.44M
June 18, 2025	19.75	19.69	19.69	20.08	19.47	4.75M
June 17, 2025	20.09	19.95	19.95	20.58	19.7	7.3M
June 16, 2025	19.65	20.38	20.38	21.64	19.55	12.35M

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