Skip to main content
logo
Doctorglasses Chain Co.,Ltd. (SHE:300622)
China flag China · Delayed Price · Currency is CNY
16.26
+0.36 (2.26%)
Jun 5, 2026, 3:08 PM CST

Doctorglasses Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202615.9116.4015.5716.2616.262.26%7,577,360
Jun 4, 202616.4016.4715.7415.9015.90-3.46%7,122,448
Jun 3, 202616.7416.9816.3016.4716.47-2.54%7,167,812
Jun 2, 202617.3917.5416.8616.9016.90-3.92%6,522,562
Jun 1, 202617.1117.7817.0617.5917.592.39%6,664,738
May 29, 202617.2517.6517.0817.1817.18-0.03%6,841,143
May 28, 202617.5017.6116.9217.3817.19-0.65%7,280,279
May 27, 202617.5118.1417.3617.4917.30-1.21%9,666,215
May 26, 202617.7417.8117.0817.7117.51-1.16%9,966,319
May 25, 202617.7917.9617.4917.9117.720.97%9,276,273
May 22, 202618.1118.2917.5017.7417.55-2.05%13,294,740
May 21, 202618.8619.1118.0518.1117.91-4.30%16,855,481
May 20, 202619.9119.9618.9118.9318.72-6.85%20,765,345
May 19, 202620.1420.5519.7920.3220.10-0.25%19,274,443
May 18, 202619.3620.4119.1320.3720.154.20%25,369,819
May 15, 202618.8419.9118.8319.5519.335.19%27,444,129
May 14, 202618.5719.2418.1818.5918.38-1.40%18,628,623
May 13, 202618.5718.9618.2818.8518.644.81%19,855,541
May 12, 202618.4418.4417.9417.9917.79-2.44%8,003,043
May 11, 202618.4118.6118.1418.4418.230.31%10,029,298
May 8, 202618.0318.4217.9418.3818.171.50%9,640,889
May 7, 202617.9418.1117.7918.1117.911.28%8,468,711
May 6, 202617.7918.1117.7717.8817.681.01%7,911,008
Apr 30, 202617.7317.8417.6317.7017.50-0.28%5,071,625
Apr 29, 202617.6317.9517.6117.7517.55-0.24%7,395,347
Apr 28, 202618.1618.3317.7317.7917.600.97%12,743,744
Apr 27, 202617.3617.6717.1917.6217.431.36%5,631,277
Apr 24, 202617.4617.5417.1817.3917.19-0.98%4,772,739
Apr 23, 202617.7417.9917.4617.5617.36-1.09%6,219,065
Apr 22, 202617.5817.7617.4217.7517.550.85%4,636,338
Apr 21, 202617.8617.8617.4517.6017.40-1.75%6,730,644
Apr 20, 202617.8618.0617.7517.9117.720.32%5,758,927
Apr 17, 202617.7817.9517.6917.8617.66-0.24%5,320,321
Apr 16, 202617.7617.9417.6817.9017.700.85%5,682,794
Apr 15, 202617.9318.1417.7017.7517.55-0.68%6,792,389
Apr 14, 202618.0918.1017.7017.8717.670.72%7,524,915
Apr 13, 202617.3917.8517.3317.7417.550.98%7,771,161
Apr 10, 202617.7117.8117.4917.5717.380.61%9,524,297
Apr 9, 202617.1117.8417.0717.4617.271.20%14,343,951
Apr 8, 202616.7917.2716.7417.2617.075.64%10,012,422
Apr 7, 202616.1116.4416.1116.3416.151.19%3,612,482
Apr 3, 202616.6616.6916.0916.1415.96-2.21%5,381,985
Apr 2, 202616.7417.1116.4816.5116.32-1.62%7,462,293
Apr 1, 202616.7016.7816.5616.7816.592.13%5,124,103
Mar 31, 202616.6116.9016.4116.4316.25-1.20%4,866,654
Mar 30, 202616.4316.7116.3616.6316.44-0.51%3,918,756
Mar 27, 202616.2016.7116.1616.7116.531.56%4,896,559
Mar 26, 202616.9817.1116.4316.4616.27-3.60%7,226,379
Mar 25, 202616.8117.5016.8017.0716.881.62%9,628,616
Mar 24, 202616.7216.8516.3616.8016.612.98%7,173,807