Shanghai DragonNet Technology Co.,Ltd. (SHE:300245)
China · Delayed Price · Currency is CNY 5.97
+0.21 (3.65%)
Jul 3, 2026, 4:00 PM EDT
SHE:300245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 6.77 | 6.91 | 6.72 | 6.82 | 6.82 | 0.74% | 7,675,149 |
| May 21, 2026 | 7.03 | 7.14 | 6.75 | 6.77 | 6.77 | -3.97% | 11,495,700 |
| May 20, 2026 | 7.25 | 7.25 | 7.00 | 7.05 | 7.05 | -3.42% | 11,183,200 |
| May 19, 2026 | 6.94 | 7.32 | 6.88 | 7.30 | 7.30 | 4.29% | 14,293,410 |
| May 18, 2026 | 7.02 | 7.06 | 6.72 | 7.00 | 7.00 | -1.13% | 14,582,540 |
| May 15, 2026 | 7.50 | 7.53 | 7.04 | 7.08 | 7.08 | -6.23% | 18,872,950 |
| May 14, 2026 | 7.81 | 7.86 | 7.50 | 7.55 | 7.55 | -3.82% | 16,661,590 |
| May 13, 2026 | 7.75 | 7.86 | 7.69 | 7.85 | 7.85 | 3.43% | 17,096,130 |
| May 12, 2026 | 8.00 | 8.02 | 7.57 | 7.59 | 7.59 | -5.48% | 24,974,500 |
| May 11, 2026 | 8.12 | 8.24 | 8.01 | 8.03 | 8.03 | -1.11% | 20,967,770 |
| May 8, 2026 | 7.92 | 8.14 | 7.89 | 8.12 | 8.12 | 1.75% | 21,410,080 |
| May 7, 2026 | 7.98 | 8.08 | 7.95 | 7.98 | 7.98 | 0.13% | 24,897,010 |
| May 6, 2026 | 8.10 | 8.22 | 7.97 | 7.97 | 7.97 | -3.04% | 39,774,770 |
| Apr 30, 2026 | 8.33 | 8.82 | 7.81 | 8.22 | 8.22 | -15.43% | 63,130,770 |
| Apr 29, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -20.00% | 661,300 |
| Apr 27, 2026 | 12.01 | 12.21 | 11.74 | 12.15 | 12.15 | 1.17% | 11,776,100 |
| Apr 24, 2026 | 12.27 | 12.37 | 11.87 | 12.01 | 12.01 | -3.46% | 14,650,100 |
| Apr 23, 2026 | 13.06 | 13.10 | 12.37 | 12.44 | 12.44 | -5.04% | 19,161,930 |
| Apr 22, 2026 | 13.19 | 13.19 | 12.85 | 13.10 | 13.10 | -1.50% | 15,497,510 |
| Apr 21, 2026 | 13.99 | 13.99 | 13.10 | 13.30 | 13.30 | -4.86% | 25,220,630 |
| Apr 20, 2026 | 14.01 | 14.17 | 13.75 | 13.98 | 13.98 | -0.57% | 20,636,610 |
| Apr 17, 2026 | 14.27 | 14.37 | 13.99 | 14.06 | 14.06 | -2.50% | 24,968,310 |