Skip to main content
logo
Shenzhen Tianyuan DIC Information Technology Co., Ltd. (SHE:300047)
China flag China · Delayed Price · Currency is CNY
15.93
+0.15 (0.95%)
Aug 4, 2025, 2:45 PM CST

SHE:300047 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.1716.2315.6515.7815.78-2.59%40,357,264
Jul 31, 202515.9016.6715.8516.2016.200.75%49,316,155
Jul 30, 202516.6416.7516.0016.0816.08-3.37%54,772,762
Jul 29, 202516.8016.9016.5216.6416.64-1.89%46,127,115
Jul 28, 202516.8416.9916.4516.9616.961.62%61,764,084
Jul 25, 202516.9917.1016.6816.6916.69-1.59%59,199,072
Jul 24, 202516.8817.0816.6516.9616.960.47%79,416,700
Jul 23, 202516.1016.8815.9216.8816.884.33%99,152,063
Jul 22, 202516.4516.5316.1716.1816.18-2.53%55,397,457
Jul 21, 202516.1016.8015.9616.6016.601.53%88,676,893
Jul 18, 202516.1216.4715.7916.3516.351.93%79,687,440
Jul 17, 202515.8216.1515.6516.0416.041.65%52,829,773
Jul 16, 202515.8316.3015.5515.7815.78-0.32%47,222,640
Jul 15, 202515.9116.0315.5215.8315.83-0.88%49,532,470
Jul 14, 202516.3216.3215.7115.9715.97-2.38%65,927,394
Jul 11, 202516.7517.1716.2616.3616.360.49%139,087,784
Jul 10, 202515.8016.4515.5216.2816.282.45%98,298,341
Jul 9, 202516.0316.1515.8015.8915.89-1.49%48,689,767
Jul 8, 202515.6716.1415.6016.1316.132.15%60,751,836
Jul 7, 202515.5015.9415.4415.7915.791.74%44,515,680
Jul 4, 202515.6915.9015.4115.5215.52-0.32%44,825,346
Jul 3, 202515.5515.6315.4315.5715.570.65%28,030,748
Jul 2, 202515.9815.9815.3615.4715.47-4.15%55,918,423
Jul 1, 202515.9516.3215.8316.1416.141.19%71,784,829
Jun 30, 202515.9216.0615.8315.9515.950.25%54,621,270
Jun 27, 202516.1516.4415.8315.9115.91-2.93%85,016,076
Jun 26, 202515.9516.5915.7916.3916.392.82%142,398,252
Jun 25, 202515.5615.9815.4815.9415.940.63%98,453,858
Jun 24, 202516.0116.1015.4315.8415.84-1.80%126,983,182
Jun 23, 202513.9416.9013.8516.1316.1314.56%163,934,694
Jun 20, 202514.3114.5013.9814.0814.08-2.15%31,998,400
Jun 19, 202514.8315.2014.3514.3914.39-3.29%46,349,039
Jun 18, 202514.8015.1314.6514.8814.880.27%42,747,839
Jun 17, 202514.7215.0014.6014.8414.840.34%36,215,981
Jun 16, 202514.1614.8014.1614.7914.793.57%41,371,353
Jun 13, 202514.6614.8514.2214.2814.28-2.99%44,183,728
Jun 12, 202514.7415.0414.6014.7214.72-0.94%35,095,508
Jun 11, 202514.8115.1614.5314.8614.86-1.46%52,768,710
Jun 10, 202515.7016.2514.8315.0815.080.94%87,519,503
Jun 9, 202514.7515.0814.6814.9414.941.63%38,613,063
Jun 6, 202514.8715.0414.6614.7014.70-1.74%31,909,966
Jun 5, 202514.8315.0614.6314.9614.961.01%46,663,976
Jun 4, 202514.6814.8714.5814.8114.810.34%30,876,215
Jun 3, 202514.7615.1814.6614.7614.76-1.47%48,491,048
May 30, 202515.4015.7714.8914.9814.98-3.85%64,630,463
May 29, 202514.5215.6114.4615.5815.586.79%91,273,955
May 28, 202514.5614.9014.3714.5914.590.41%43,288,942
May 27, 202514.6414.7014.4214.5314.53-1.29%28,310,371
May 26, 202514.6514.7814.5314.7214.720.96%33,192,306
May 23, 202515.1615.2814.5814.5814.58-4.58%59,699,666