Shenzhen Tianyuan DIC Information Technology Co., Ltd. (SHE:300047)
China · Delayed Price · Currency is CNY 8.90
-0.18 (-1.98%)
Sep 30, 2026, 3:04 PM CST
SHE:300047 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 9.32 | 9.43 | 9.25 | 9.34 | 9.34 | 0.11% | 11,383,000 |
| Aug 26, 2026 | 9.21 | 9.39 | 9.15 | 9.33 | 9.33 | 0.86% | 11,602,559 |
| Aug 25, 2026 | 8.89 | 9.27 | 8.87 | 9.25 | 9.25 | 3.70% | 15,295,130 |
| Aug 24, 2026 | 9.09 | 9.11 | 8.84 | 8.92 | 8.92 | -1.55% | 9,213,879 |
| Aug 21, 2026 | 9.11 | 9.14 | 8.93 | 9.06 | 9.06 | -0.44% | 9,302,106 |
| Aug 20, 2026 | 9.04 | 9.16 | 9.01 | 9.10 | 9.10 | 0.78% | 12,696,483 |
| Aug 19, 2026 | 9.42 | 9.46 | 8.96 | 9.03 | 9.03 | -5.05% | 17,006,599 |
| Aug 18, 2026 | 9.63 | 9.65 | 9.32 | 9.51 | 9.51 | -1.86% | 18,673,946 |
| Aug 17, 2026 | 9.70 | 9.71 | 9.50 | 9.69 | 9.69 | -0.21% | 14,993,115 |
| Aug 14, 2026 | 9.76 | 9.90 | 9.54 | 9.71 | 9.71 | -0.21% | 16,756,290 |
| Aug 13, 2026 | 10.10 | 10.24 | 9.72 | 9.73 | 9.73 | -4.04% | 31,067,890 |
| Aug 12, 2026 | 10.16 | 10.24 | 10.04 | 10.14 | 10.14 | 0.10% | 11,372,800 |
| Aug 11, 2026 | 10.16 | 10.22 | 10.03 | 10.13 | 10.13 | -0.49% | 11,313,430 |
| Aug 10, 2026 | 10.10 | 10.22 | 10.00 | 10.18 | 10.18 | 0.69% | 14,842,300 |
| Aug 7, 2026 | 10.25 | 10.30 | 9.88 | 10.11 | 10.11 | -1.94% | 24,851,210 |
| Aug 6, 2026 | 10.22 | 10.50 | 10.16 | 10.31 | 10.31 | 0.10% | 19,927,790 |
| Aug 5, 2026 | 10.33 | 10.50 | 10.25 | 10.30 | 10.30 | 0.10% | 22,380,920 |
| Aug 4, 2026 | 10.26 | 10.41 | 10.18 | 10.29 | 10.29 | 1.08% | 19,389,200 |
| Aug 3, 2026 | 10.08 | 10.21 | 10.00 | 10.18 | 10.18 | 1.39% | 17,272,720 |
| Jul 31, 2026 | 9.80 | 10.25 | 9.79 | 10.04 | 10.04 | 3.61% | 30,872,460 |
| Jul 30, 2026 | 9.50 | 9.88 | 9.45 | 9.69 | 9.69 | 1.15% | 25,498,828 |
| Jul 29, 2026 | 9.49 | 9.62 | 9.35 | 9.58 | 9.58 | 1.05% | 20,909,560 |
| Jul 28, 2026 | 9.19 | 9.53 | 9.17 | 9.48 | 9.48 | 1.94% | 23,252,500 |
| Jul 27, 2026 | 8.99 | 9.30 | 8.88 | 9.30 | 9.30 | 3.45% | 16,617,180 |
| Jul 24, 2026 | 9.28 | 9.35 | 8.98 | 8.99 | 8.99 | -4.36% | 17,216,927 |
| Jul 23, 2026 | 9.32 | 9.41 | 9.16 | 9.40 | 9.40 | 0.11% | 20,760,824 |
| Jul 22, 2026 | 9.26 | 9.47 | 9.14 | 9.39 | 9.39 | 0.54% | 27,209,942 |