Shanghai DragonNet Technology Co.,Ltd. (SHE:300245)
China · Delayed Price · Currency is CNY 5.68
+0.10 (1.79%)
At close: Aug 3, 2026
SHE:300245 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.59 | 5.70 | 5.54 | 5.68 | 5.68 | 1.79% | 7,853,705 |
| Jul 31, 2026 | 5.39 | 5.63 | 5.39 | 5.58 | 5.58 | 3.91% | 9,140,842 |
| Jul 30, 2026 | 5.33 | 5.47 | 5.30 | 5.37 | 5.37 | -0.56% | 7,390,400 |
| Jul 29, 2026 | 5.29 | 5.65 | 5.29 | 5.40 | 5.40 | 2.47% | 10,383,500 |
| Jul 28, 2026 | 5.07 | 5.32 | 5.05 | 5.27 | 5.27 | 2.73% | 6,819,200 |
| Jul 27, 2026 | 4.94 | 5.13 | 4.91 | 5.13 | 5.13 | 3.64% | 6,063,938 |
| Jul 24, 2026 | 5.04 | 5.10 | 4.94 | 4.95 | 4.95 | -2.94% | 5,163,500 |
| Jul 23, 2026 | 4.98 | 5.10 | 4.94 | 5.10 | 5.10 | 2.41% | 4,793,900 |
| Jul 22, 2026 | 5.00 | 5.12 | 4.93 | 4.98 | 4.98 | -1.39% | 5,252,039 |
| Jul 21, 2026 | 4.99 | 5.08 | 4.71 | 5.05 | 5.05 | 0.80% | 9,945,000 |
| Jul 20, 2026 | 5.24 | 5.36 | 4.89 | 5.01 | 5.01 | -4.57% | 8,774,000 |
| Jul 17, 2026 | 5.55 | 5.66 | 5.25 | 5.25 | 5.25 | -5.41% | 8,347,400 |
| Jul 16, 2026 | 5.47 | 5.68 | 5.42 | 5.55 | 5.55 | 1.46% | 7,040,600 |
| Jul 15, 2026 | 5.40 | 5.50 | 5.35 | 5.47 | 5.47 | 1.48% | 6,470,100 |
| Jul 14, 2026 | 5.27 | 5.41 | 5.21 | 5.39 | 5.39 | 1.70% | 5,645,700 |
| Jul 13, 2026 | 5.61 | 5.67 | 5.27 | 5.30 | 5.30 | -5.86% | 6,846,700 |
| Jul 10, 2026 | 5.58 | 5.73 | 5.44 | 5.63 | 5.63 | 0.54% | 8,043,400 |
| Jul 9, 2026 | 5.51 | 5.76 | 5.42 | 5.60 | 5.60 | 0.90% | 8,654,900 |
| Jul 8, 2026 | 5.56 | 5.69 | 5.41 | 5.55 | 5.55 | 1.09% | 9,687,867 |
| Jul 7, 2026 | 5.76 | 5.78 | 5.46 | 5.49 | 5.49 | -5.02% | 6,249,700 |
| Jul 6, 2026 | 5.98 | 6.05 | 5.73 | 5.78 | 5.78 | -3.18% | 7,634,760 |
| Jul 3, 2026 | 5.72 | 6.05 | 5.72 | 5.97 | 5.97 | 3.65% | 9,055,401 |
| Jul 2, 2026 | 5.64 | 5.86 | 5.64 | 5.76 | 5.76 | 1.41% | 9,105,500 |
| Jul 1, 2026 | 5.50 | 5.84 | 5.48 | 5.68 | 5.68 | 3.09% | 9,646,207 |
| Jun 30, 2026 | 5.38 | 5.53 | 5.20 | 5.51 | 5.51 | 4.75% | 9,043,550 |
| Jun 29, 2026 | 5.30 | 5.41 | 5.12 | 5.26 | 5.26 | -1.87% | 7,766,200 |
| Jun 26, 2026 | 5.41 | 5.54 | 5.24 | 5.36 | 5.36 | -1.65% | 9,816,923 |
| Jun 25, 2026 | 5.65 | 5.68 | 5.42 | 5.45 | 5.45 | -4.22% | 9,036,928 |
| Jun 24, 2026 | 5.93 | 5.97 | 5.67 | 5.69 | 5.69 | -4.69% | 8,725,000 |
| Jun 23, 2026 | 5.83 | 6.10 | 5.82 | 5.97 | 5.97 | 1.19% | 9,112,400 |
| Jun 22, 2026 | 5.72 | 5.91 | 5.46 | 5.90 | 5.90 | 1.55% | 12,026,460 |
| Jun 18, 2026 | 5.89 | 6.09 | 5.79 | 5.81 | 5.81 | -1.53% | 9,858,856 |
| Jun 17, 2026 | 6.15 | 6.29 | 5.89 | 5.90 | 5.90 | -4.53% | 12,650,830 |
| Jun 16, 2026 | 5.97 | 6.20 | 5.78 | 6.18 | 6.18 | 3.87% | 13,010,500 |
| Jun 15, 2026 | 5.83 | 6.08 | 5.82 | 5.95 | 5.95 | 3.30% | 9,480,557 |
| Jun 12, 2026 | 5.72 | 5.84 | 5.66 | 5.76 | 5.76 | 2.49% | 8,711,005 |
| Jun 11, 2026 | 5.76 | 5.84 | 5.55 | 5.62 | 5.62 | -3.77% | 9,766,900 |
| Jun 10, 2026 | 6.13 | 6.26 | 5.79 | 5.84 | 5.84 | -5.96% | 13,753,100 |
| Jun 9, 2026 | 6.39 | 6.44 | 6.19 | 6.21 | 6.21 | -2.66% | 10,641,800 |
| Jun 8, 2026 | 6.20 | 6.61 | 6.20 | 6.38 | 6.38 | -1.09% | 10,351,237 |
| Jun 5, 2026 | 6.41 | 6.61 | 6.25 | 6.45 | 6.45 | 0.78% | 10,290,700 |
| Jun 4, 2026 | 6.62 | 6.65 | 6.33 | 6.40 | 6.40 | -5.60% | 12,910,820 |
| Jun 3, 2026 | 6.88 | 6.96 | 6.68 | 6.78 | 6.78 | -2.87% | 13,884,130 |
| Jun 2, 2026 | 7.10 | 7.10 | 6.73 | 6.98 | 6.98 | -1.97% | 16,741,300 |
| Jun 1, 2026 | 6.66 | 7.18 | 6.57 | 7.12 | 7.12 | 7.72% | 19,059,300 |
| May 29, 2026 | 6.32 | 6.66 | 6.30 | 6.61 | 6.61 | 4.09% | 16,841,610 |
| May 28, 2026 | 6.25 | 6.57 | 6.25 | 6.35 | 6.35 | 0.63% | 12,289,840 |
| May 27, 2026 | 6.22 | 6.32 | 5.97 | 6.31 | 6.31 | 1.77% | 15,119,640 |
| May 26, 2026 | 6.33 | 6.39 | 6.11 | 6.20 | 6.20 | -2.82% | 11,222,150 |
| May 25, 2026 | 6.85 | 6.85 | 6.21 | 6.38 | 6.38 | -6.45% | 18,226,370 |