Skip to main content
logo
Doctorglasses Chain Co.,Ltd. (SHE:300622)
China flag China · Delayed Price · Currency is CNY
14.58
-0.22 (-1.49%)
Sep 30, 2026, 3:04 PM CST

Doctorglasses Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.9014.9014.5814.5814.58-1.49%4,171,690
Sep 29, 202614.6714.9214.5414.8014.800.41%4,457,408
Sep 28, 202615.1615.2714.6814.7414.74-2.77%4,687,049
Sep 24, 202615.4015.4815.1215.1615.16-1.62%4,884,357
Sep 23, 202615.6515.6915.2115.4115.41-1.53%11,127,820
Sep 22, 202615.8016.4415.6415.6515.650.97%19,398,680
Sep 21, 202615.1815.5815.0915.5015.502.24%8,167,119
Sep 18, 202614.7415.2614.7315.1615.162.36%11,206,294
Sep 17, 202614.2014.9314.1314.8114.814.37%8,818,050
Sep 16, 202614.0814.2713.9414.1914.190.85%3,942,814
Sep 15, 202614.3414.4614.0714.0714.07-1.95%3,893,074
Sep 14, 202614.0814.4614.0814.3514.350.42%3,990,486
Sep 11, 202614.6514.7314.1014.2914.29-3.45%6,723,332
Sep 10, 202615.0915.1214.7814.8014.80-2.70%4,915,704
Sep 9, 202615.4815.5015.1115.2115.21-1.62%5,351,118
Sep 8, 202615.7215.7515.5415.6215.46-0.64%6,021,566
Sep 7, 202615.7515.9815.5915.7215.56-0.76%7,061,140
Sep 4, 202615.8816.2215.7215.8415.681.15%10,833,562
Sep 3, 202616.1716.1815.5815.6615.50-2.61%10,849,627
Sep 2, 202615.9516.5815.8716.0815.92-19,229,008
Sep 1, 202615.5516.2815.5116.0815.922.29%18,478,535
Aug 31, 202614.9115.7814.8315.7215.566.00%14,622,065
Aug 28, 202615.1515.2214.8314.8314.680.07%6,961,407
Aug 27, 202614.8814.9114.7314.8214.67-0.07%4,756,361
Aug 26, 202614.6714.9314.5914.8314.680.68%6,094,273
Aug 25, 202614.2814.8014.2014.7314.582.65%6,461,943
Aug 24, 202614.5915.1014.3014.3514.20-2.58%7,151,445
Aug 21, 202614.6114.9514.3714.7314.58-8,304,345
Aug 20, 202614.3514.9214.3014.7314.583.81%7,522,836
Aug 19, 202614.8614.8614.1514.1914.04-5.08%6,911,541
Aug 18, 202615.0015.0814.6614.9514.80-0.60%5,506,336
Aug 17, 202614.9715.0614.6415.0414.891.42%5,304,326
Aug 14, 202615.1815.2814.6014.8314.68-1.98%9,257,022
Aug 13, 202615.6415.8315.1215.1314.98-3.26%9,045,052
Aug 12, 202615.6115.7415.5015.6415.48-0.38%6,615,342
Aug 11, 202615.8815.9815.6515.7015.54-1.07%7,592,158
Aug 10, 202615.6116.0915.5415.8715.711.21%11,040,337
Aug 7, 202615.8915.8915.4315.6815.52-0.51%9,265,620
Aug 6, 202615.9116.0815.5915.7615.60-2.29%12,462,302
Aug 5, 202615.9416.2515.7516.1315.960.12%21,251,251
Aug 4, 202615.8416.4515.7116.1115.941.70%19,443,844
Aug 3, 202615.9616.0815.5215.8415.68-0.94%15,235,588
Jul 31, 202614.8016.5014.7815.9915.836.96%30,001,263
Jul 30, 202614.9315.3614.8114.9514.80-1.06%16,430,868
Jul 29, 202613.9515.6013.8715.1114.968.55%23,720,208
Jul 28, 202613.6214.1513.5113.9213.780.29%7,194,741
Jul 27, 202613.4513.9313.1813.8813.741.68%9,171,539
Jul 24, 202614.4614.6013.6513.6513.51-7.27%14,966,558
Jul 23, 202615.1015.1714.4214.7214.57-4.23%16,500,380
Jul 22, 202614.5515.3914.3615.3715.212.81%19,710,947