Skip to main content
logo
Dnake (Xiamen) Intelligent Technology Co., Ltd. (SHE:300884)
China flag China · Delayed Price · Currency is CNY
16.07
+0.32 (2.03%)
Jan 23, 2026, 3:04 PM CST

SHE:300884 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.9016.1415.7316.0716.072.03%11,306,310
Jan 22, 202615.8315.9815.6215.7515.750.32%8,527,876
Jan 21, 202615.6215.8515.5515.7015.70-1.01%7,025,580
Jan 20, 202616.2416.4015.6115.8615.86-3.29%15,628,010
Jan 19, 202616.2416.5816.1116.4016.40-0.12%12,992,140
Jan 16, 202616.6116.7516.1616.4216.42-1.38%12,668,619
Jan 15, 202617.0917.1516.4516.6516.65-3.25%17,124,461
Jan 14, 202617.2917.6716.8017.2117.21-1.66%29,441,300
Jan 13, 202618.0718.2817.3117.5017.50-3.74%29,754,890
Jan 12, 202617.2718.3817.2018.1818.186.88%42,776,634
Jan 9, 202616.9817.3716.7117.0117.01-1.56%33,967,370
Jan 8, 202616.9917.8316.7017.2817.283.29%44,020,570
Jan 7, 202617.5817.6916.6516.7316.73-5.91%48,173,817
Jan 6, 202618.7519.1817.5017.7817.780.11%81,434,659
Jan 5, 202616.0117.7615.9017.7617.7620.00%50,701,580
Dec 31, 202514.6915.0214.4814.8014.800.82%9,485,528
Dec 30, 202515.0015.0914.6114.6814.68-3.17%12,969,327
Dec 29, 202515.0315.5914.8015.1615.160.66%14,105,210
Dec 26, 202515.0615.3914.9315.0615.06-1.25%11,509,620
Dec 25, 202515.0415.3514.7115.2515.251.80%18,960,860
Dec 24, 202513.9415.1113.8414.9814.987.77%23,193,330
Dec 23, 202514.0714.2013.8313.9013.90-1.63%8,238,918
Dec 22, 202514.3514.4614.0914.1314.13-1.60%10,200,640
Dec 19, 202514.1014.5713.9514.3614.361.84%13,536,350
Dec 18, 202513.9214.4513.9014.1014.100.07%10,966,960
Dec 17, 202514.5314.6713.7514.0914.09-2.96%14,008,838
Dec 16, 202514.8714.9714.2814.5214.52-2.81%11,563,270
Dec 15, 202514.7415.2414.6814.9414.94-0.13%12,507,300
Dec 12, 202515.3515.5014.8814.9614.96-2.29%17,725,130
Dec 11, 202515.8515.9815.2815.3115.31-3.89%22,112,609
Dec 10, 202516.0616.3815.7215.9315.93-0.81%23,369,208
Dec 9, 202515.8516.4915.8516.0616.06-2.07%27,753,633
Dec 8, 202515.7316.6515.6516.4016.401.86%43,541,263
Dec 5, 202514.7117.5014.6616.1016.109.45%48,927,810
Dec 4, 202514.6515.0014.5114.7114.71-0.41%12,719,720
Dec 3, 202515.1515.3214.6514.7714.77-2.44%17,697,000
Dec 2, 202514.6315.3814.4815.1415.143.49%26,476,940
Dec 1, 202514.2015.0014.2014.6314.632.59%18,232,540
Nov 28, 202514.1714.2813.7914.2614.261.71%9,923,021
Nov 27, 202513.8014.6513.7014.0214.023.01%12,549,700
Nov 26, 202513.8014.0813.5813.6113.61-1.38%7,056,849
Nov 25, 202513.4613.9213.4613.8013.802.99%8,484,078
Nov 24, 202513.0813.5012.9213.4013.403.32%7,574,290
Nov 21, 202513.4813.7112.8412.9712.97-5.05%8,776,063
Nov 20, 202513.8014.0213.4113.6613.66-0.51%8,364,570
Nov 19, 202514.1214.1913.6213.7313.73-2.69%10,256,550
Nov 18, 202514.6014.6014.0214.1114.11-5.81%18,298,010
Nov 17, 202514.5015.0714.4014.9814.981.97%21,825,760
Nov 14, 202514.3614.7214.2914.6914.690.82%16,330,410
Nov 13, 202514.1914.6914.0214.5714.572.46%21,279,160