Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (300947.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 14.29 | 14.63 | 13.96 | 14.30 | 14.30 | 7,801,100 |
| 27 June 2024 | 14.60 | 15.08 | 14.20 | 14.22 | 14.22 | 9,635,867 |
| 26 June 2024 | 13.75 | 14.49 | 13.58 | 14.46 | 14.46 | 7,326,578 |
| 25 June 2024 | 13.80 | 14.77 | 13.53 | 14.18 | 14.18 | 9,412,506 |
| 24 June 2024 | 14.42 | 14.47 | 13.71 | 13.74 | 13.74 | 6,977,205 |
| 21 June 2024 | 14.55 | 14.79 | 14.27 | 14.44 | 14.44 | 6,215,195 |
| 20 June 2024 | 15.00 | 15.07 | 14.24 | 14.34 | 14.34 | 8,825,420 |
| 19 June 2024 | 15.18 | 15.61 | 15.02 | 15.10 | 15.10 | 8,921,840 |
| 18 June 2024 | 15.29 | 15.50 | 15.12 | 15.28 | 15.28 | 8,635,710 |
| 17 June 2024 | 15.26 | 15.62 | 15.08 | 15.26 | 15.26 | 13,288,438 |
| 14 June 2024 | 15.09 | 16.45 | 14.98 | 16.06 | 16.06 | 18,801,405 |
| 13 June 2024 | 15.39 | 15.85 | 14.86 | 15.07 | 15.07 | 10,159,060 |
| 12 June 2024 | 15.20 | 15.49 | 15.00 | 15.40 | 15.40 | 9,861,525 |
| 11 June 2024 | 14.88 | 15.37 | 14.44 | 15.08 | 15.08 | 11,081,202 |
| 07 June 2024 | 14.85 | 15.01 | 14.37 | 14.71 | 14.71 | 10,901,667 |
| 06 June 2024 | 15.18 | 15.27 | 14.09 | 14.40 | 14.40 | 11,456,627 |
| 05 June 2024 | 15.24 | 15.72 | 15.10 | 15.10 | 15.10 | 14,495,900 |
| 04 June 2024 | 16.14 | 16.88 | 15.50 | 16.38 | 16.38 | 18,308,041 |
| 03 June 2024 | 16.54 | 16.70 | 15.95 | 16.16 | 16.16 | 10,873,252 |
| 31 May 2024 | 17.16 | 17.44 | 16.50 | 16.55 | 16.55 | 15,478,902 |
| 30 May 2024 | 17.43 | 18.40 | 17.01 | 17.18 | 17.18 | 19,390,276 |
| 29 May 2024 | 18.10 | 19.88 | 17.44 | 18.46 | 18.46 | 22,258,202 |
| 28 May 2024 | 21.97 | 22.50 | 17.71 | 18.36 | 18.36 | 26,641,100 |
| 27 May 2024 | 20.25 | 21.21 | 19.70 | 21.12 | 21.12 | 20,510,089 |
| 24 May 2024 | 20.80 | 23.03 | 19.09 | 21.33 | 21.33 | 31,294,681 |
| 23 May 2024 | 18.10 | 22.90 | 17.63 | 22.84 | 22.84 | 34,957,923 |
| 22 May 2024 | 16.25 | 19.60 | 16.20 | 19.14 | 19.14 | 30,985,323 |
| 21 May 2024 | 15.12 | 16.78 | 15.01 | 16.33 | 16.33 | 21,024,220 |
| 20 May 2024 | 15.80 | 16.44 | 15.20 | 15.57 | 15.57 | 21,042,038 |
| 17 May 2024 | 15.35 | 17.87 | 15.00 | 17.00 | 17.00 | 27,468,788 |
| 16 May 2024 | 12.33 | 14.92 | 12.25 | 14.92 | 14.92 | 16,638,827 |
| 15 May 2024 | 12.14 | 12.72 | 12.02 | 12.43 | 12.43 | 7,549,920 |
| 14 May 2024 | 12.02 | 12.52 | 11.91 | 12.12 | 12.12 | 5,718,810 |
| 13 May 2024 | 12.70 | 12.70 | 12.08 | 12.08 | 12.08 | 8,254,080 |
| 10 May 2024 | 12.38 | 13.56 | 12.02 | 13.05 | 13.05 | 13,872,295 |
| 09 May 2024 | 12.23 | 12.79 | 12.09 | 12.41 | 12.41 | 8,387,791 |
| 08 May 2024 | 12.56 | 12.66 | 12.09 | 12.17 | 12.17 | 9,531,753 |
| 07 May 2024 | 12.83 | 13.53 | 12.32 | 13.09 | 13.09 | 12,923,218 |
| 06 May 2024 | 13.23 | 13.93 | 12.90 | 13.00 | 13.00 | 14,240,887 |
| 30 Apr 2024 | 14.26 | 15.00 | 12.41 | 13.23 | 13.23 | 19,757,888 |
| 29 Apr 2024 | 10.95 | 13.19 | 10.94 | 13.19 | 13.19 | 11,909,998 |
| 26 Apr 2024 | 10.60 | 11.05 | 10.60 | 10.99 | 10.99 | 4,042,815 |
| 25 Apr 2024 | 10.70 | 10.98 | 10.62 | 10.78 | 10.78 | 3,931,362 |
| 24 Apr 2024 | 10.44 | 10.74 | 10.22 | 10.64 | 10.64 | 5,790,717 |
| 23 Apr 2024 | 9.70 | 11.38 | 9.70 | 10.75 | 10.75 | 7,271,056 |
| 22 Apr 2024 | 9.70 | 9.77 | 9.26 | 9.53 | 9.53 | 1,980,230 |
| 19 Apr 2024 | 9.80 | 9.87 | 9.54 | 9.77 | 9.77 | 1,948,490 |
| 18 Apr 2024 | 10.10 | 10.18 | 9.68 | 9.83 | 9.83 | 3,098,040 |
| 17 Apr 2024 | 9.40 | 10.15 | 9.33 | 10.10 | 10.10 | 3,489,252 |
| 16 Apr 2024 | 9.90 | 9.90 | 9.02 | 9.21 | 9.21 | 4,664,945 |
| 15 Apr 2024 | 10.82 | 11.10 | 9.50 | 10.22 | 10.22 | 5,175,295 |
| 12 Apr 2024 | 11.30 | 11.47 | 10.90 | 10.93 | 10.93 | 2,062,575 |
| 11 Apr 2024 | 10.93 | 11.44 | 10.87 | 11.34 | 11.34 | 2,011,227 |
| 10 Apr 2024 | 11.42 | 11.45 | 10.81 | 11.05 | 11.05 | 2,036,400 |
| 09 Apr 2024 | 11.21 | 11.50 | 11.03 | 11.47 | 11.47 | 1,886,025 |
| 08 Apr 2024 | 11.74 | 11.74 | 11.06 | 11.12 | 11.12 | 2,651,755 |
| 03 Apr 2024 | 11.98 | 12.10 | 11.51 | 11.75 | 11.75 | 2,709,015 |
| 02 Apr 2024 | 11.93 | 12.08 | 11.85 | 11.92 | 11.92 | 2,583,551 |
| 01 Apr 2024 | 11.79 | 12.02 | 11.75 | 11.94 | 11.94 | 3,530,091 |
| 29 Mar 2024 | 11.62 | 11.96 | 11.40 | 11.80 | 11.80 | 2,339,520 |
| 28 Mar 2024 | 11.30 | 11.69 | 11.21 | 11.56 | 11.56 | 4,722,605 |
| 27 Mar 2024 | 12.15 | 12.25 | 11.20 | 11.26 | 11.26 | 7,096,556 |
| 26 Mar 2024 | 11.41 | 13.84 | 11.32 | 12.29 | 12.29 | 6,749,055 |
| 25 Mar 2024 | 11.81 | 12.00 | 11.45 | 11.53 | 11.53 | 2,799,975 |
| 22 Mar 2024 | 12.13 | 12.18 | 11.57 | 11.86 | 11.86 | 4,042,451 |
| 21 Mar 2024 | 11.97 | 12.35 | 11.91 | 12.21 | 12.21 | 3,831,007 |
| 20 Mar 2024 | 11.77 | 12.00 | 11.65 | 11.99 | 11.99 | 3,652,549 |
| 19 Mar 2024 | 11.67 | 11.96 | 11.54 | 11.76 | 11.76 | 4,054,802 |
| 18 Mar 2024 | 11.52 | 11.71 | 11.42 | 11.68 | 11.68 | 2,622,550 |
| 15 Mar 2024 | 11.19 | 11.47 | 11.07 | 11.44 | 11.44 | 2,098,831 |
| 14 Mar 2024 | 11.28 | 11.43 | 11.00 | 11.20 | 11.20 | 2,809,785 |
| 13 Mar 2024 | 11.47 | 11.58 | 11.05 | 11.33 | 11.33 | 3,530,635 |
| 12 Mar 2024 | 11.16 | 11.53 | 10.92 | 11.48 | 11.48 | 3,566,487 |
| 11 Mar 2024 | 10.89 | 11.24 | 10.78 | 11.09 | 11.09 | 3,185,953 |
| 08 Mar 2024 | 10.56 | 10.79 | 10.46 | 10.76 | 10.76 | 2,259,094 |
| 07 Mar 2024 | 10.68 | 10.98 | 10.55 | 10.55 | 10.55 | 2,475,701 |
| 06 Mar 2024 | 10.54 | 10.72 | 10.42 | 10.62 | 10.62 | 2,519,515 |
| 05 Mar 2024 | 10.74 | 10.75 | 10.39 | 10.42 | 10.42 | 1,996,618 |
| 04 Mar 2024 | 10.94 | 11.10 | 10.47 | 10.79 | 10.79 | 3,161,364 |
| 01 Mar 2024 | 10.84 | 11.00 | 10.65 | 10.90 | 10.90 | 3,296,272 |
| 29 Feb 2024 | 10.47 | 10.99 | 10.36 | 10.85 | 10.85 | 4,821,568 |
| 28 Feb 2024 | 11.90 | 12.19 | 10.45 | 10.49 | 10.49 | 6,403,903 |
| 27 Feb 2024 | 11.60 | 11.95 | 11.50 | 11.90 | 11.90 | 3,122,865 |
| 26 Feb 2024 | 11.60 | 12.08 | 11.50 | 11.66 | 11.66 | 4,462,429 |
| 23 Feb 2024 | 10.92 | 11.69 | 10.92 | 11.62 | 11.62 | 3,794,776 |
| 22 Feb 2024 | 10.34 | 10.97 | 10.23 | 10.97 | 10.97 | 3,997,514 |
| 21 Feb 2024 | 9.82 | 10.62 | 9.73 | 10.29 | 10.29 | 4,627,062 |
| 20 Feb 2024 | 9.77 | 10.05 | 9.56 | 9.89 | 9.89 | 4,171,910 |
| 19 Feb 2024 | 9.32 | 10.48 | 9.10 | 9.82 | 9.82 | 8,365,113 |
| 08 Feb 2024 | 8.79 | 9.22 | 8.05 | 9.22 | 9.22 | 8,301,019 |
| 07 Feb 2024 | 8.75 | 8.79 | 7.71 | 7.97 | 7.97 | 8,239,456 |
| 06 Feb 2024 | 8.88 | 9.13 | 7.60 | 8.86 | 8.86 | 8,146,591 |
| 05 Feb 2024 | 10.94 | 10.94 | 8.92 | 9.16 | 9.16 | 6,864,999 |
| 02 Feb 2024 | 11.66 | 12.24 | 10.66 | 11.15 | 11.15 | 3,459,627 |
| 01 Feb 2024 | 12.15 | 12.32 | 11.23 | 11.70 | 11.70 | 4,242,435 |
| 31 Jan 2024 | 13.20 | 13.44 | 12.16 | 12.25 | 12.25 | 3,192,825 |
| 30 Jan 2024 | 13.88 | 14.10 | 13.27 | 13.32 | 13.32 | 2,525,155 |
| 29 Jan 2024 | 14.89 | 15.00 | 14.10 | 14.16 | 14.16 | 3,851,256 |
| 26 Jan 2024 | 14.66 | 15.65 | 14.66 | 14.92 | 14.92 | 5,962,675 |
| 25 Jan 2024 | 13.55 | 14.79 | 13.41 | 14.63 | 14.63 | 4,794,515 |
| *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.