Doctorglasses Chain Co.,Ltd. (SHE:300622)
China · Delayed Price · Currency is CNY 24.34
-0.24 (-0.98%)
Apr 24, 2026, 3:04 PM CST
Doctorglasses Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.45 | 24.55 | 24.05 | 24.34 | 24.34 | -0.98% | 3,409,100 |
| Apr 23, 2026 | 24.84 | 25.18 | 24.45 | 24.58 | 24.58 | -1.09% | 4,442,190 |
| Apr 22, 2026 | 24.61 | 24.86 | 24.39 | 24.85 | 24.85 | 0.85% | 3,311,671 |
| Apr 21, 2026 | 25.00 | 25.00 | 24.43 | 24.64 | 24.64 | -1.75% | 4,807,603 |
| Apr 20, 2026 | 25.00 | 25.28 | 24.85 | 25.08 | 25.08 | 0.32% | 4,113,520 |
| Apr 17, 2026 | 24.89 | 25.13 | 24.76 | 25.00 | 25.00 | -0.24% | 3,800,230 |
| Apr 16, 2026 | 24.87 | 25.12 | 24.75 | 25.06 | 25.06 | 0.85% | 4,059,139 |
| Apr 15, 2026 | 25.10 | 25.39 | 24.78 | 24.85 | 24.85 | -0.68% | 4,851,707 |
| Apr 14, 2026 | 25.33 | 25.34 | 24.78 | 25.02 | 25.02 | 0.72% | 5,374,940 |
| Apr 13, 2026 | 24.35 | 24.99 | 24.26 | 24.84 | 24.84 | 0.98% | 5,550,830 |
| Apr 10, 2026 | 24.80 | 24.94 | 24.48 | 24.60 | 24.60 | 0.61% | 6,803,070 |
| Apr 9, 2026 | 23.95 | 24.98 | 23.90 | 24.45 | 24.45 | 1.20% | 10,245,680 |
| Apr 8, 2026 | 23.50 | 24.18 | 23.43 | 24.16 | 24.16 | 5.64% | 7,151,731 |
| Apr 7, 2026 | 22.56 | 23.02 | 22.56 | 22.87 | 22.87 | 1.19% | 2,580,345 |
| Apr 3, 2026 | 23.33 | 23.36 | 22.53 | 22.60 | 22.60 | -2.21% | 3,844,276 |
| Apr 2, 2026 | 23.43 | 23.95 | 23.07 | 23.11 | 23.11 | -1.62% | 5,330,210 |
| Apr 1, 2026 | 23.38 | 23.49 | 23.18 | 23.49 | 23.49 | 2.13% | 3,660,974 |
| Mar 31, 2026 | 23.25 | 23.66 | 22.97 | 23.00 | 23.00 | -1.20% | 3,476,182 |
| Mar 30, 2026 | 23.00 | 23.39 | 22.90 | 23.28 | 23.28 | -0.51% | 2,799,112 |
| Mar 27, 2026 | 22.68 | 23.40 | 22.63 | 23.40 | 23.40 | 1.56% | 3,497,543 |
| Mar 26, 2026 | 23.77 | 23.95 | 23.00 | 23.04 | 23.04 | -3.60% | 5,161,700 |
| Mar 25, 2026 | 23.53 | 24.50 | 23.52 | 23.90 | 23.90 | 1.62% | 6,877,584 |
| Mar 24, 2026 | 23.41 | 23.59 | 22.90 | 23.52 | 23.52 | 2.98% | 5,124,149 |
| Mar 23, 2026 | 24.04 | 24.12 | 22.78 | 22.84 | 22.84 | -7.42% | 7,815,510 |
| Mar 20, 2026 | 25.55 | 25.77 | 24.65 | 24.67 | 24.67 | -2.95% | 5,630,968 |
| Mar 19, 2026 | 25.74 | 25.94 | 25.36 | 25.42 | 25.42 | -2.53% | 5,114,851 |
| Mar 18, 2026 | 25.28 | 26.14 | 25.20 | 26.08 | 26.08 | -1.58% | 9,426,634 |
| Mar 17, 2026 | 28.57 | 28.60 | 26.30 | 26.50 | 26.50 | -7.21% | 15,782,480 |
| Mar 16, 2026 | 29.32 | 29.34 | 27.94 | 28.56 | 28.56 | -2.39% | 10,840,720 |
| Mar 13, 2026 | 29.40 | 29.67 | 29.13 | 29.26 | 29.26 | -1.45% | 4,347,770 |
| Mar 12, 2026 | 30.12 | 30.24 | 29.53 | 29.69 | 29.69 | -1.85% | 4,784,890 |
| Mar 11, 2026 | 30.49 | 30.56 | 30.10 | 30.25 | 30.25 | -0.98% | 4,600,600 |
| Mar 10, 2026 | 30.26 | 30.56 | 30.05 | 30.55 | 30.55 | 2.62% | 6,069,144 |
| Mar 9, 2026 | 29.20 | 29.94 | 29.12 | 29.77 | 29.77 | -0.93% | 5,233,873 |
| Mar 6, 2026 | 29.58 | 30.05 | 29.49 | 30.05 | 30.05 | 0.57% | 4,076,341 |
| Mar 5, 2026 | 29.63 | 30.10 | 29.63 | 29.88 | 29.88 | 2.65% | 5,630,324 |
| Mar 4, 2026 | 28.88 | 29.51 | 28.80 | 29.11 | 29.11 | -1.72% | 5,782,486 |
| Mar 3, 2026 | 30.78 | 31.12 | 29.56 | 29.62 | 29.62 | -3.67% | 8,411,522 |
| Mar 2, 2026 | 30.90 | 31.18 | 30.40 | 30.75 | 30.75 | -3.42% | 10,973,300 |
| Feb 27, 2026 | 30.91 | 32.11 | 30.58 | 31.84 | 31.84 | 4.12% | 15,181,810 |
| Feb 26, 2026 | 30.50 | 30.82 | 30.42 | 30.58 | 30.58 | 0.89% | 5,262,656 |
| Feb 25, 2026 | 30.25 | 30.50 | 30.18 | 30.31 | 30.31 | 0.23% | 3,803,344 |
| Feb 24, 2026 | 30.74 | 30.80 | 30.10 | 30.24 | 30.24 | -0.62% | 4,882,554 |
| Feb 13, 2026 | 30.41 | 30.94 | 30.33 | 30.43 | 30.43 | 0.07% | 5,671,897 |
| Feb 12, 2026 | 30.70 | 30.79 | 30.28 | 30.41 | 30.41 | -0.85% | 5,271,365 |
| Feb 11, 2026 | 31.16 | 31.16 | 30.66 | 30.67 | 30.67 | -1.95% | 6,468,870 |
| Feb 10, 2026 | 30.46 | 31.60 | 30.41 | 31.28 | 31.28 | 1.82% | 10,199,420 |
| Feb 9, 2026 | 30.31 | 30.89 | 30.07 | 30.72 | 30.72 | 2.20% | 8,583,364 |
| Feb 6, 2026 | 29.81 | 30.39 | 29.51 | 30.06 | 30.06 | 0.10% | 6,948,860 |
| Feb 5, 2026 | 29.87 | 30.22 | 29.83 | 30.03 | 30.03 | -0.23% | 5,066,695 |