Shanghai DragonNet Technology Co.,Ltd. (SHE:300245)
China · Delayed Price · Currency is CNY 5.92
-0.16 (-2.63%)
Sep 9, 2026, 4:00 PM EDT
SHE:300245 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.08 | 6.08 | 5.91 | 5.92 | 5.92 | -2.63% | 3,543,400 |
| Sep 8, 2026 | 6.04 | 6.14 | 6.02 | 6.08 | 6.08 | 0.16% | 3,158,100 |
| Sep 7, 2026 | 6.07 | 6.11 | 6.03 | 6.07 | 6.07 | - | 2,554,500 |
| Sep 4, 2026 | 6.07 | 6.19 | 6.03 | 6.07 | 6.07 | 0.33% | 5,237,202 |
| Sep 3, 2026 | 6.15 | 6.20 | 5.97 | 6.05 | 6.05 | -1.63% | 5,989,800 |
| Sep 2, 2026 | 6.22 | 6.25 | 6.08 | 6.15 | 6.15 | -1.76% | 7,181,244 |
| Sep 1, 2026 | 6.13 | 6.27 | 6.09 | 6.26 | 6.26 | 2.12% | 7,463,543 |
| Aug 31, 2026 | 5.95 | 6.19 | 5.91 | 6.13 | 6.13 | 2.00% | 6,791,744 |
| Aug 28, 2026 | 5.92 | 6.20 | 5.86 | 6.01 | 6.01 | 1.35% | 9,996,357 |
| Aug 27, 2026 | 5.86 | 6.03 | 5.84 | 5.93 | 5.93 | 1.37% | 6,702,344 |
| Aug 26, 2026 | 5.61 | 5.88 | 5.61 | 5.85 | 5.85 | 3.54% | 5,777,651 |
| Aug 25, 2026 | 5.46 | 5.67 | 5.46 | 5.65 | 5.65 | 2.73% | 3,839,151 |
| Aug 24, 2026 | 5.61 | 5.65 | 5.47 | 5.50 | 5.50 | -1.96% | 3,480,437 |
| Aug 21, 2026 | 5.64 | 5.66 | 5.52 | 5.61 | 5.61 | -0.71% | 3,530,944 |
| Aug 20, 2026 | 5.45 | 5.67 | 5.44 | 5.65 | 5.65 | 4.63% | 5,300,400 |
| Aug 19, 2026 | 5.58 | 5.61 | 5.38 | 5.40 | 5.40 | -3.74% | 5,274,959 |
| Aug 18, 2026 | 5.69 | 5.69 | 5.58 | 5.61 | 5.61 | -1.75% | 5,562,150 |
| Aug 17, 2026 | 5.75 | 5.75 | 5.62 | 5.71 | 5.71 | -0.70% | 3,520,500 |
| Aug 14, 2026 | 5.77 | 5.81 | 5.65 | 5.75 | 5.75 | -0.69% | 5,206,800 |
| Aug 13, 2026 | 5.94 | 5.96 | 5.78 | 5.79 | 5.79 | -1.70% | 5,316,900 |
| Aug 12, 2026 | 5.85 | 5.98 | 5.83 | 5.89 | 5.89 | 0.68% | 5,228,800 |
| Aug 11, 2026 | 5.83 | 5.87 | 5.72 | 5.85 | 5.85 | 0.52% | 4,805,800 |
| Aug 10, 2026 | 5.61 | 5.83 | 5.56 | 5.82 | 5.82 | 3.37% | 6,365,800 |
| Aug 7, 2026 | 5.72 | 5.76 | 5.55 | 5.63 | 5.63 | -2.09% | 6,950,500 |
| Aug 6, 2026 | 5.75 | 5.87 | 5.65 | 5.75 | 5.75 | -0.86% | 6,596,600 |
| Aug 5, 2026 | 5.71 | 5.81 | 5.66 | 5.80 | 5.80 | 1.58% | 7,968,305 |
| Aug 4, 2026 | 5.73 | 5.73 | 5.62 | 5.71 | 5.71 | 0.53% | 5,557,066 |
| 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 |