Shenzhen Tianyuan DIC Information Technology Co., Ltd. (SHE:300047)
China · Delayed Price · Currency is CNY 8.40
+0.05 (0.60%)
Nov 13, 2026, 1:45 PM CST
SHE:300047 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.52 | 8.57 | 8.39 | 8.40 | 8.40 | 0.60% | 9,051,100 |
| Nov 12, 2026 | 8.55 | 8.68 | 8.35 | 8.35 | 8.35 | -3.36% | 17,565,096 |
| Nov 11, 2026 | 8.86 | 8.98 | 8.48 | 8.64 | 8.64 | 2.01% | 21,957,231 |
| Nov 10, 2026 | 8.48 | 8.54 | 8.40 | 8.47 | 8.47 | 1.56% | 8,859,387 |
| Nov 9, 2026 | 8.52 | 8.55 | 8.32 | 8.34 | 8.34 | -0.95% | 9,869,329 |
| Nov 6, 2026 | 8.33 | 8.56 | 8.26 | 8.42 | 8.42 | -0.82% | 13,432,500 |
| Nov 5, 2026 | 8.27 | 8.56 | 8.24 | 8.49 | 8.49 | 2.54% | 13,435,525 |
| Nov 4, 2026 | 8.10 | 8.38 | 8.00 | 8.28 | 8.28 | 2.22% | 15,395,279 |
| Nov 3, 2026 | 8.15 | 8.27 | 8.03 | 8.10 | 8.10 | -1.46% | 12,120,225 |
| Nov 2, 2026 | 7.71 | 8.28 | 7.69 | 8.22 | 8.22 | 7.45% | 22,207,387 |
| Oct 30, 2026 | 8.04 | 8.12 | 7.65 | 7.65 | 7.65 | -6.25% | 16,879,700 |
| Oct 29, 2026 | 8.48 | 8.48 | 8.13 | 8.16 | 8.16 | -4.78% | 15,820,681 |
| Oct 28, 2026 | 8.51 | 8.64 | 8.40 | 8.57 | 8.57 | 1.30% | 10,210,700 |
| Oct 27, 2026 | 8.94 | 9.05 | 8.45 | 8.46 | 8.46 | -5.37% | 13,984,252 |
| Oct 26, 2026 | 8.88 | 9.09 | 8.86 | 8.94 | 8.94 | -0.33% | 13,517,600 |
| Oct 23, 2026 | 8.59 | 8.98 | 8.20 | 8.97 | 8.97 | 4.06% | 22,334,352 |
| Oct 22, 2026 | 8.95 | 9.01 | 8.61 | 8.62 | 8.62 | -3.79% | 11,542,700 |
| Oct 21, 2026 | 8.88 | 9.10 | 8.85 | 8.96 | 8.96 | 1.01% | 12,257,518 |
| Oct 20, 2026 | 8.68 | 8.89 | 8.64 | 8.87 | 8.87 | 1.60% | 11,546,348 |
| Oct 19, 2026 | 8.55 | 8.82 | 8.52 | 8.73 | 8.73 | 1.16% | 8,979,384 |
| Oct 16, 2026 | 8.89 | 8.99 | 8.59 | 8.63 | 8.63 | -1.71% | 11,958,824 |
| Oct 15, 2026 | 8.83 | 9.08 | 8.78 | 8.78 | 8.78 | -2.88% | 10,680,300 |
| Oct 14, 2026 | 9.16 | 9.19 | 9.02 | 9.04 | 9.04 | -1.20% | 9,293,442 |
| Oct 13, 2026 | 9.01 | 9.19 | 8.89 | 9.15 | 9.15 | 0.66% | 15,085,740 |
| Oct 12, 2026 | 9.03 | 9.14 | 8.91 | 9.09 | 9.09 | 0.55% | 15,665,150 |
| Oct 9, 2026 | 8.68 | 9.06 | 8.48 | 9.04 | 9.04 | 4.15% | 18,042,354 |
| Oct 8, 2026 | 8.90 | 8.99 | 8.61 | 8.68 | 8.68 | -2.47% | 11,954,596 |
| Sep 30, 2026 | 9.09 | 9.15 | 8.90 | 8.90 | 8.90 | -1.98% | 8,831,099 |
| Sep 29, 2026 | 8.93 | 9.15 | 8.90 | 9.08 | 9.08 | 1.45% | 9,121,467 |
| Sep 28, 2026 | 9.02 | 9.10 | 8.85 | 8.95 | 8.95 | -1.43% | 9,093,426 |
| Sep 24, 2026 | 9.24 | 9.32 | 9.03 | 9.08 | 9.08 | -2.05% | 11,624,000 |
| Sep 23, 2026 | 9.39 | 9.42 | 9.22 | 9.27 | 9.27 | -0.54% | 16,213,350 |
| Sep 22, 2026 | 9.21 | 9.34 | 9.19 | 9.32 | 9.32 | 1.86% | 18,661,470 |
| Sep 21, 2026 | 9.04 | 9.15 | 9.04 | 9.15 | 9.15 | 0.77% | 14,688,380 |
| Sep 18, 2026 | 9.04 | 9.16 | 9.03 | 9.08 | 9.08 | 1.68% | 19,726,172 |
| Sep 17, 2026 | 9.05 | 9.05 | 8.88 | 8.93 | 8.93 | -1.76% | 15,339,680 |
| Sep 16, 2026 | 8.93 | 9.14 | 8.75 | 9.09 | 9.09 | 1.91% | 12,619,498 |
| Sep 15, 2026 | 9.09 | 9.17 | 8.90 | 8.92 | 8.92 | -1.11% | 11,474,676 |
| Sep 14, 2026 | 8.88 | 9.11 | 8.80 | 9.02 | 9.02 | 1.23% | 9,844,893 |
| Sep 11, 2026 | 9.03 | 9.07 | 8.76 | 8.91 | 8.91 | -1.98% | 12,425,703 |
| Sep 10, 2026 | 9.14 | 9.14 | 9.03 | 9.09 | 9.09 | -1.09% | 6,759,600 |
| Sep 9, 2026 | 9.38 | 9.39 | 9.15 | 9.19 | 9.19 | -1.92% | 9,550,200 |
| Sep 8, 2026 | 9.38 | 9.53 | 9.30 | 9.37 | 9.37 | -0.11% | 9,368,584 |
| Sep 7, 2026 | 9.45 | 9.49 | 9.32 | 9.38 | 9.38 | -1.16% | 13,999,389 |
| Sep 4, 2026 | 9.46 | 9.75 | 9.41 | 9.49 | 9.49 | 1.93% | 21,521,175 |
| Sep 3, 2026 | 9.58 | 9.59 | 9.30 | 9.31 | 9.31 | -2.62% | 11,834,460 |
| Sep 2, 2026 | 9.55 | 9.65 | 9.37 | 9.56 | 9.56 | -0.73% | 15,387,168 |
| Sep 1, 2026 | 9.42 | 9.65 | 9.39 | 9.63 | 9.63 | 2.23% | 16,074,060 |
| Aug 31, 2026 | 9.29 | 9.45 | 9.19 | 9.42 | 9.42 | 0.64% | 11,593,300 |
| Aug 28, 2026 | 9.42 | 9.50 | 9.35 | 9.36 | 9.36 | 0.21% | 11,604,240 |