Dnake (Xiamen) Intelligent Technology Co., Ltd. (300884.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.13 | 9.40 | 9.02 | 9.29 | 9.29 | 5,477,184 |
| 25 Apr 2024 | 9.10 | 9.23 | 9.00 | 9.20 | 9.20 | 4,617,578 |
| 24 Apr 2024 | 8.75 | 9.12 | 8.75 | 9.12 | 9.12 | 4,768,730 |
| 23 Apr 2024 | 8.55 | 8.86 | 8.52 | 8.77 | 8.77 | 5,557,485 |
| 22 Apr 2024 | 8.53 | 8.63 | 8.17 | 8.53 | 8.53 | 4,705,221 |
| 19 Apr 2024 | 8.60 | 8.76 | 8.39 | 8.55 | 8.55 | 5,756,477 |
| 18 Apr 2024 | 8.78 | 8.91 | 8.54 | 8.71 | 8.71 | 6,353,195 |
| 17 Apr 2024 | 8.02 | 8.79 | 7.99 | 8.78 | 8.78 | 9,086,486 |
| 16 Apr 2024 | 8.58 | 8.70 | 7.81 | 7.85 | 7.85 | 10,140,316 |
| 15 Apr 2024 | 9.29 | 9.44 | 8.52 | 8.74 | 8.74 | 8,460,657 |
| 12 Apr 2024 | 9.41 | 9.69 | 9.31 | 9.35 | 9.35 | 3,863,211 |
| 11 Apr 2024 | 9.38 | 9.66 | 9.33 | 9.39 | 9.39 | 3,744,385 |
| 10 Apr 2024 | 9.92 | 9.92 | 9.38 | 9.50 | 9.50 | 4,602,490 |
| 09 Apr 2024 | 9.70 | 9.92 | 9.61 | 9.92 | 9.92 | 4,386,760 |
| 08 Apr 2024 | 10.08 | 10.13 | 9.69 | 9.71 | 9.71 | 5,161,154 |
| 03 Apr 2024 | 10.29 | 10.44 | 9.97 | 10.08 | 10.08 | 4,540,336 |
| 02 Apr 2024 | 10.48 | 10.54 | 10.22 | 10.29 | 10.29 | 5,330,214 |
| 01 Apr 2024 | 10.43 | 10.53 | 10.26 | 10.49 | 10.49 | 5,324,680 |
| 29 Mar 2024 | 10.06 | 10.23 | 9.90 | 10.23 | 10.23 | 3,471,200 |
| 28 Mar 2024 | 9.70 | 10.20 | 9.65 | 10.06 | 10.06 | 6,695,243 |
| 27 Mar 2024 | 10.20 | 10.22 | 9.59 | 9.60 | 9.60 | 5,821,710 |
| 26 Mar 2024 | 10.37 | 10.55 | 10.08 | 10.20 | 10.20 | 5,970,591 |
| 25 Mar 2024 | 10.93 | 11.02 | 10.33 | 10.39 | 10.39 | 6,183,095 |
| 22 Mar 2024 | 11.13 | 11.20 | 10.68 | 10.90 | 10.90 | 7,370,251 |
| 21 Mar 2024 | 11.25 | 11.37 | 10.98 | 11.16 | 11.16 | 7,394,995 |
| 20 Mar 2024 | 11.03 | 11.31 | 10.93 | 11.27 | 11.27 | 7,533,983 |
| 19 Mar 2024 | 11.06 | 11.18 | 11.00 | 11.05 | 11.05 | 6,711,175 |
| 18 Mar 2024 | 10.84 | 11.06 | 10.73 | 11.06 | 11.06 | 7,474,012 |
| 15 Mar 2024 | 10.49 | 10.76 | 10.38 | 10.75 | 10.75 | 6,113,829 |
| 14 Mar 2024 | 10.75 | 10.81 | 10.35 | 10.52 | 10.52 | 6,408,525 |
| 13 Mar 2024 | 10.68 | 10.87 | 10.62 | 10.77 | 10.77 | 9,219,230 |
| 12 Mar 2024 | 10.57 | 10.65 | 10.37 | 10.64 | 10.64 | 6,138,250 |
| 11 Mar 2024 | 10.37 | 10.48 | 10.20 | 10.47 | 10.47 | 5,545,404 |
| 08 Mar 2024 | 10.30 | 10.55 | 10.18 | 10.35 | 10.35 | 5,877,431 |
| 07 Mar 2024 | 10.50 | 10.72 | 10.27 | 10.33 | 10.33 | 7,503,914 |
| 06 Mar 2024 | 10.35 | 10.63 | 10.20 | 10.47 | 10.47 | 6,724,739 |
| 05 Mar 2024 | 10.70 | 10.79 | 10.33 | 10.42 | 10.42 | 9,166,028 |
| 04 Mar 2024 | 10.66 | 10.96 | 10.44 | 10.83 | 10.83 | 12,955,660 |
| 01 Mar 2024 | 10.45 | 10.76 | 10.36 | 10.58 | 10.58 | 9,366,970 |
| 29 Feb 2024 | 9.82 | 10.44 | 9.80 | 10.35 | 10.35 | 10,407,835 |
| 28 Feb 2024 | 11.15 | 11.23 | 9.83 | 9.88 | 9.88 | 16,931,339 |
| 27 Feb 2024 | 10.63 | 11.17 | 10.45 | 11.17 | 11.17 | 12,133,057 |
| 26 Feb 2024 | 10.80 | 10.99 | 10.40 | 10.66 | 10.66 | 14,545,697 |
| 23 Feb 2024 | 10.21 | 10.72 | 10.06 | 10.65 | 10.65 | 16,091,867 |
| 22 Feb 2024 | 9.78 | 10.68 | 9.73 | 10.22 | 10.22 | 16,253,003 |
| 21 Feb 2024 | 9.32 | 10.28 | 9.20 | 9.71 | 9.71 | 13,008,339 |
| 20 Feb 2024 | 9.30 | 9.63 | 9.10 | 9.49 | 9.49 | 11,185,238 |
| 19 Feb 2024 | 9.16 | 9.65 | 9.06 | 9.44 | 9.44 | 12,221,372 |
| 08 Feb 2024 | 7.55 | 8.94 | 7.55 | 8.89 | 8.89 | 13,280,820 |
| 07 Feb 2024 | 8.00 | 8.21 | 7.48 | 7.61 | 7.61 | 10,654,108 |
| 06 Feb 2024 | 7.75 | 8.26 | 7.04 | 8.03 | 8.03 | 13,589,126 |
| 05 Feb 2024 | 8.98 | 8.98 | 7.56 | 7.72 | 7.72 | 13,209,831 |
| 02 Feb 2024 | 9.37 | 9.76 | 8.66 | 9.00 | 9.00 | 9,603,924 |
| 01 Feb 2024 | 9.34 | 9.72 | 9.01 | 9.34 | 9.34 | 8,443,369 |
| 31 Jan 2024 | 10.23 | 10.38 | 9.46 | 9.47 | 9.47 | 9,600,373 |
| 30 Jan 2024 | 10.88 | 10.89 | 10.23 | 10.23 | 10.23 | 8,697,144 |
| 29 Jan 2024 | 11.85 | 11.89 | 10.91 | 10.91 | 10.91 | 10,866,428 |
| 26 Jan 2024 | 11.99 | 12.30 | 11.78 | 11.80 | 11.80 | 9,603,339 |
| 25 Jan 2024 | 11.90 | 12.11 | 11.42 | 12.06 | 12.06 | 12,859,105 |
| 24 Jan 2024 | 11.56 | 12.20 | 11.42 | 11.90 | 11.90 | 13,751,413 |
| 23 Jan 2024 | 11.10 | 11.77 | 10.56 | 11.63 | 11.63 | 15,485,436 |
| 22 Jan 2024 | 13.34 | 13.39 | 11.29 | 11.41 | 11.41 | 25,000,458 |
| 19 Jan 2024 | 13.78 | 14.00 | 13.33 | 13.61 | 13.61 | 23,051,095 |
| 18 Jan 2024 | 13.08 | 13.94 | 13.01 | 13.92 | 13.92 | 30,485,988 |
| 17 Jan 2024 | 13.53 | 13.65 | 13.22 | 13.36 | 13.36 | 22,045,752 |
| 16 Jan 2024 | 13.18 | 13.74 | 13.06 | 13.73 | 13.73 | 29,755,970 |
| 15 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 12 Jan 2024 | 13.49 | 13.58 | 12.96 | 12.97 | 12.97 | 17,213,062 |
| 11 Jan 2024 | 12.44 | 14.48 | 12.40 | 13.42 | 13.42 | 23,299,913 |
| 10 Jan 2024 | 12.79 | 12.86 | 12.34 | 12.44 | 12.44 | 12,003,268 |
| 09 Jan 2024 | 12.64 | 13.54 | 12.56 | 12.99 | 12.99 | 16,803,355 |
| 08 Jan 2024 | 13.26 | 13.26 | 12.54 | 12.55 | 12.55 | 18,546,200 |
| 05 Jan 2024 | 13.49 | 13.84 | 13.10 | 13.27 | 13.27 | 22,472,076 |
| 04 Jan 2024 | 12.95 | 13.98 | 12.69 | 13.58 | 13.58 | 21,780,376 |
| 03 Jan 2024 | 12.98 | 13.09 | 12.70 | 12.87 | 12.87 | 4,022,940 |
| 02 Jan 2024 | 13.23 | 13.23 | 12.91 | 13.00 | 13.00 | 3,811,830 |
| 29 Dec 2023 | 12.77 | 13.14 | 12.76 | 13.08 | 13.08 | 4,120,700 |
| 28 Dec 2023 | 12.59 | 12.85 | 12.41 | 12.77 | 12.77 | 3,580,010 |
| 27 Dec 2023 | 12.31 | 12.64 | 12.27 | 12.59 | 12.59 | 2,922,726 |
| 26 Dec 2023 | 12.65 | 12.65 | 12.23 | 12.32 | 12.32 | 3,051,084 |
| 25 Dec 2023 | 12.64 | 12.85 | 12.50 | 12.58 | 12.58 | 3,092,068 |
| 22 Dec 2023 | 12.90 | 13.02 | 12.59 | 12.67 | 12.67 | 3,836,290 |
| 21 Dec 2023 | 12.81 | 13.06 | 12.66 | 12.90 | 12.90 | 3,724,764 |
| 20 Dec 2023 | 13.09 | 13.17 | 12.81 | 12.89 | 12.89 | 3,592,690 |
| 19 Dec 2023 | 12.95 | 13.10 | 12.86 | 13.05 | 13.05 | 3,401,060 |
| 18 Dec 2023 | 13.08 | 13.25 | 12.93 | 12.99 | 12.99 | 3,591,450 |
| 15 Dec 2023 | 13.19 | 13.33 | 13.00 | 13.14 | 13.14 | 3,730,736 |
| 14 Dec 2023 | 13.33 | 13.43 | 13.14 | 13.17 | 13.17 | 4,172,984 |
| 13 Dec 2023 | 13.54 | 13.59 | 13.22 | 13.23 | 13.23 | 4,992,675 |
| 12 Dec 2023 | 13.38 | 13.70 | 13.24 | 13.48 | 13.48 | 7,993,240 |
| 11 Dec 2023 | 13.19 | 13.38 | 13.09 | 13.31 | 13.31 | 5,860,347 |
| 08 Dec 2023 | 13.33 | 13.56 | 13.21 | 13.27 | 13.27 | 5,570,222 |
| 07 Dec 2023 | 13.26 | 13.45 | 13.14 | 13.31 | 13.31 | 7,289,330 |
| 06 Dec 2023 | 13.18 | 13.45 | 13.10 | 13.27 | 13.27 | 6,513,164 |
| 05 Dec 2023 | 13.49 | 13.64 | 13.20 | 13.22 | 13.22 | 9,126,002 |
| 04 Dec 2023 | 13.40 | 13.79 | 13.40 | 13.58 | 13.58 | 8,859,180 |
| 01 Dec 2023 | 13.32 | 13.53 | 13.22 | 13.48 | 13.48 | 6,245,330 |
| 30 Nov 2023 | 13.70 | 13.70 | 13.20 | 13.34 | 13.34 | 6,808,843 |
| 29 Nov 2023 | 13.63 | 13.83 | 13.43 | 13.50 | 13.50 | 7,119,560 |
| 28 Nov 2023 | 13.63 | 14.05 | 13.45 | 13.61 | 13.61 | 8,597,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.