Doright Co.,Ltd. (300950.SZ) SHZ
20.53
-0.54(-2.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.53
-0.54(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.12 | 20.53 | 20.53 | 21.36 | 20.42 | 1.15M |
| April 02, 2026 | 21.21 | 21.07 | 21.07 | 21.44 | 20.78 | 1.76M |
| April 01, 2026 | 21.43 | 21.35 | 21.35 | 21.48 | 21.1 | 1.68M |
| March 31, 2026 | 21.49 | 21.03 | 21.03 | 21.65 | 20.96 | 1.84M |
| March 30, 2026 | 21 | 21.3 | 21.3 | 21.38 | 20.96 | 1.49M |
| March 27, 2026 | 20.93 | 21.32 | 21.32 | 21.33 | 20.67 | 1.34M |
| March 26, 2026 | 21.5 | 21.08 | 21.08 | 21.59 | 20.84 | 1.49M |
| March 25, 2026 | 21.23 | 21.44 | 21.44 | 21.62 | 21.23 | 1.72M |
| March 24, 2026 | 20.5 | 21.19 | 21.19 | 21.21 | 20.25 | 3.43M |
| March 23, 2026 | 21 | 20 | 20 | 21.1 | 19.87 | 2.95M |
| March 20, 2026 | 21.8 | 21.24 | 21.24 | 22.25 | 21.22 | 2.26M |
| March 19, 2026 | 22.35 | 21.87 | 21.87 | 22.51 | 21.77 | 2.03M |
| March 18, 2026 | 22.3 | 22.61 | 22.61 | 22.61 | 22.02 | 1.86M |
| March 17, 2026 | 22.89 | 22.2 | 22.2 | 22.93 | 22.15 | 2.02M |
| March 16, 2026 | 22.95 | 22.78 | 22.78 | 23.02 | 22.4 | 2.08M |
| March 13, 2026 | 23.04 | 22.89 | 22.89 | 23.48 | 22.74 | 2.33M |
| March 12, 2026 | 23.66 | 22.89 | 22.89 | 23.66 | 22.86 | 2.33M |
| March 11, 2026 | 23.91 | 23.55 | 23.55 | 24.03 | 23.45 | 2.16M |
| March 10, 2026 | 23.08 | 23.85 | 23.85 | 24.05 | 23.08 | 1.53M |
| March 09, 2026 | 23.7 | 23.42 | 23.42 | 23.88 | 23.18 | 2.35M |
| March 06, 2026 | 23.08 | 23.7 | 23.7 | 23.74 | 22.88 | 2.4M |
| March 05, 2026 | 23.47 | 23.03 | 23.03 | 23.65 | 22.98 | 2.14M |
| March 04, 2026 | 24.67 | 22.73 | 22.73 | 24.67 | 22.44 | 1.33M |
| March 03, 2026 | 23.6 | 22.94 | 22.94 | 23.97 | 22.86 | 3.11M |
| March 02, 2026 | 24.3 | 23.63 | 23.63 | 24.59 | 23.55 | 3.64M |
| February 27, 2026 | 24.67 | 24.79 | 24.79 | 24.8 | 24.47 | 1.9M |
| February 26, 2026 | 24.88 | 24.75 | 24.75 | 24.88 | 24.56 | 1.8M |
| February 25, 2026 | 24.5 | 24.79 | 24.79 | 24.86 | 24.34 | 2.33M |
| February 24, 2026 | 24.26 | 24.5 | 24.5 | 24.65 | 24.26 | 1.86M |
| February 13, 2026 | 24.34 | 24.25 | 0 | 24.77 | 24.24 | 2.08M |
| February 12, 2026 | 24.67 | 24.43 | 0 | 24.89 | 24.42 | 2.54M |
| February 11, 2026 | 24.8 | 24.59 | 0 | 24.8 | 24.53 | 1.42M |
| February 10, 2026 | 25.08 | 24.65 | 0 | 25.25 | 24.63 | 2.42M |
| February 09, 2026 | 24.9 | 25.09 | 0 | 25.15 | 24.7 | 3.19M |
| February 06, 2026 | 24.24 | 24.66 | 0 | 25.05 | 24.16 | 3.25M |
| February 05, 2026 | 24.84 | 24.49 | 0 | 24.91 | 24.37 | 2.9M |
| February 04, 2026 | 24.58 | 25 | 0 | 25.77 | 24.36 | 5.03M |
| February 03, 2026 | 24.18 | 24.55 | 0 | 24.55 | 23.97 | 2.61M |
| February 02, 2026 | 24.3 | 23.81 | 0 | 24.4 | 23.8 | 2.41M |
| January 30, 2026 | 24.3 | 24.28 | 0 | 24.48 | 23.5 | 4.03M |
| January 29, 2026 | 24.26 | 24.51 | 0 | 25.64 | 24.25 | 5.42M |
| January 28, 2026 | 25.14 | 24.25 | 0 | 25.14 | 24.2 | 5M |
| January 27, 2026 | 25.24 | 25.03 | 0 | 25.51 | 24.2 | 5.44M |
| January 26, 2026 | 26.53 | 25.45 | 0 | 26.68 | 25.4 | 6.15M |
| January 23, 2026 | 26.61 | 26.69 | 0 | 26.98 | 26.52 | 5.99M |
| January 22, 2026 | 27 | 26.85 | 0 | 27.01 | 26.33 | 8.41M |
| January 21, 2026 | 26.33 | 27.28 | 0 | 27.7 | 26 | 13.49M |
| January 20, 2026 | 25.08 | 26.45 | 0 | 27.27 | 25.01 | 14.7M |
| January 19, 2026 | 25.46 | 25.11 | 0 | 25.75 | 25.02 | 7.46M |
| January 16, 2026 | 24.18 | 25.51 | 0 | 26.38 | 24 | 14.71M |
| January 15, 2026 | 24.15 | 24.13 | 0 | 24.44 | 23.97 | 3.51M |
| January 14, 2026 | 24.23 | 24.42 | 0 | 24.78 | 23.94 | 6.62M |
| January 13, 2026 | 24.75 | 24.27 | 0 | 25.08 | 24.1 | 6.9M |
| January 12, 2026 | 25 | 24.75 | 0 | 25.1 | 24.46 | 7.42M |
| January 09, 2026 | 24.53 | 24.83 | 0 | 25.1 | 24.39 | 8.96M |
| January 08, 2026 | 23.64 | 24.46 | 0 | 24.68 | 23.6 | 9.36M |
| January 07, 2026 | 23.45 | 23.71 | 0 | 24.06 | 23.44 | 6.16M |
| January 06, 2026 | 23.32 | 23.44 | 0 | 23.62 | 23.25 | 4.23M |
| January 05, 2026 | 22.82 | 23.38 | 0 | 23.53 | 22.78 | 4.1M |
| December 31, 2025 | 22.89 | 22.86 | 0 | 22.99 | 22.51 | 2.73M |