Skip to main content
logo
Doctorglasses Chain Co.,Ltd. (SHE:300622)
China flag China · Delayed Price · Currency is CNY
27.37
+1.35 (5.19%)
May 15, 2026, 3:09 PM CST

Doctorglasses Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.3727.8726.3627.3727.375.19%19,603,054
May 14, 202626.0026.9325.4526.0226.02-1.40%13,309,965
May 13, 202626.0026.5425.5926.3926.394.81%14,183,137
May 12, 202625.8125.8125.1125.1825.18-2.44%5,716,460
May 11, 202625.7726.0625.4025.8125.810.31%7,163,885
May 8, 202625.2425.7925.1225.7325.731.50%6,886,550
May 7, 202625.1125.3624.9025.3525.351.28%6,049,080
May 6, 202624.9025.3524.8825.0325.031.01%5,652,421
Apr 30, 202624.8224.9824.6824.7824.78-0.28%3,622,590
Apr 29, 202624.6825.1324.6624.8524.85-0.24%5,282,392
Apr 28, 202625.4225.6624.8224.9124.910.97%9,102,675
Apr 27, 202624.3024.7424.0624.6724.671.36%4,022,342
Apr 24, 202624.4524.5524.0524.3424.34-0.98%3,409,100
Apr 23, 202624.8425.1824.4524.5824.58-1.09%4,442,190
Apr 22, 202624.6124.8624.3924.8524.850.85%3,311,671
Apr 21, 202625.0025.0024.4324.6424.64-1.75%4,807,603
Apr 20, 202625.0025.2824.8525.0825.080.32%4,113,520
Apr 17, 202624.8925.1324.7625.0025.00-0.24%3,800,230
Apr 16, 202624.8725.1224.7525.0625.060.85%4,059,139
Apr 15, 202625.1025.3924.7824.8524.85-0.68%4,852,107
Apr 14, 202625.3325.3424.7825.0225.020.72%5,447,040
Apr 13, 202624.3524.9924.2624.8424.840.98%5,551,730
Apr 10, 202624.8024.9424.4824.6024.600.61%6,803,270
Apr 9, 202623.9524.9823.9024.4524.451.20%10,245,680
Apr 8, 202623.5024.1823.4324.1624.165.64%7,152,031
Apr 7, 202622.5623.0222.5622.8722.871.19%2,580,345
Apr 3, 202623.3323.3622.5322.6022.60-2.21%3,844,276
Apr 2, 202623.4323.9523.0723.1123.11-1.62%5,376,982
Apr 1, 202623.3823.4923.1823.4923.492.13%3,769,374
Mar 31, 202623.2523.6622.9723.0023.00-1.20%3,476,182
Mar 30, 202623.0023.3922.9023.2823.28-0.51%2,799,112
Mar 27, 202622.6823.4022.6323.4023.401.56%3,497,543
Mar 26, 202623.7723.9523.0023.0423.04-3.60%5,161,700
Mar 25, 202623.5324.5023.5223.9023.901.62%6,877,984
Mar 24, 202623.4123.5922.9023.5223.522.98%5,124,149
Mar 23, 202624.0424.1222.7822.8422.84-7.42%7,815,510
Mar 20, 202625.5525.7724.6524.6724.67-2.95%5,631,168
Mar 19, 202625.7425.9425.3625.4225.42-2.53%5,114,851
Mar 18, 202625.2826.1425.2026.0826.08-1.58%9,426,634
Mar 17, 202628.5728.6026.3026.5026.50-7.21%15,782,489
Mar 16, 202629.3229.3427.9428.5628.56-2.39%10,841,328
Mar 13, 202629.4029.6729.1329.2629.26-1.45%4,347,870
Mar 12, 202630.1230.2429.5329.6929.69-1.85%4,784,890
Mar 11, 202630.4930.5630.1030.2530.25-0.98%4,600,800
Mar 10, 202630.2630.5630.0530.5530.552.62%6,069,144
Mar 9, 202629.2029.9429.1229.7729.77-0.93%5,233,873
Mar 6, 202629.5830.0529.4930.0530.050.57%4,076,341
Mar 5, 202629.6330.1029.6329.8829.882.65%5,631,824
Mar 4, 202628.8829.5128.8029.1129.11-1.72%5,782,586
Mar 3, 202630.7831.1229.5629.6229.62-3.67%8,411,522